Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2008 | USD | 9.62 | 9.8 | 9.5 | 9.72 | 97.2 | +0.22 (+2.32%) | 532,368 |
4 Aug 2008 | USD | 9.52 | 9.62 | 9.4 | 9.5 | 95 | -0.04 (-0.42%) | 393,733 |
1 Aug 2008 | USD | 9.46 | 9.69 | 9.34 | 9.54 | 95.4 | +0.19 (+2.03%) | 726,089 |
31 Jul 2008 | USD | 9.72 | 9.89 | 9.3 | 9.35 | 93.5 | -0.49 (-4.98%) | 629,518 |
30 Jul 2008 | USD | 9.67 | 9.87 | 9.52 | 9.84 | 98.4 | +0.24 (+2.50%) | 723,354 |
29 Jul 2008 | USD | 9.33 | 9.71 | 9.31 | 9.6 | 96 | +0.33 (+3.56%) | 762,632 |
28 Jul 2008 | USD | 9.44 | 9.65 | 9.18 | 9.27 | 92.7 | -0.1 (-1.07%) | 834,003 |
25 Jul 2008 | USD | 9.76 | 9.76 | 9.32 | 9.37 | 93.7 | -0.29 (-3.00%) | 1,144,192 |
24 Jul 2008 | USD | 9.98 | 10 | 9.5 | 9.66 | 96.6 | -0.67 (-6.49%) | 1,949,774 |
23 Jul 2008 | USD | 10.5 | 10.53 | 10.08 | 10.33 | 103.3 | -0.18 (-1.71%) | 1,077,341 |
22 Jul 2008 | USD | 10.44 | 10.54 | 10.32 | 10.51 | 105.1 | 0.0 (0.0%) | 1,191,949 |
21 Jul 2008 | USD | 10.72 | 10.78 | 10.44 | 10.51 | 105.1 | -0.2 (-1.87%) | 679,675 |
18 Jul 2008 | USD | 10.8 | 10.84 | 10.58 | 10.71 | 107.1 | -0.13 (-1.20%) | 724,700 |
17 Jul 2008 | USD | 10.81 | 10.9 | 10.69 | 10.84 | 108.4 | +0.04 (+0.37%) | 708,533 |
16 Jul 2008 | USD | 10.14 | 10.89 | 10.07 | 10.8 | 108 | +0.71 (+7.04%) | 849,950 |
15 Jul 2008 | USD | 9.77 | 10.3 | 9.39 | 10.09 | 100.9 | +0.25 (+2.54%) | 1,296,116 |
14 Jul 2008 | USD | 10.08 | 10.21 | 9.66 | 9.84 | 98.4 | -0.15 (-1.50%) | 611,282 |
11 Jul 2008 | USD | 9.91 | 10.12 | 9.64 | 9.99 | 99.9 | -0.01 (-0.10%) | 1,274,736 |
10 Jul 2008 | USD | 10.38 | 10.489 | 9.84 | 10 | 100 | -0.32 (-3.10%) | 1,325,912 |
9 Jul 2008 | USD | 10.82 | 10.82 | 10.26 | 10.32 | 103.2 | -0.52 (-4.80%) | 602,016 |
8 Jul 2008 | USD | 10.72 | 10.93 | 10.51 | 10.84 | 108.4 | +0.16 (+1.50%) | 640,640 |
7 Jul 2008 | USD | 10.55 | 10.94 | 10.5 | 10.68 | 106.8 | +0.16 (+1.52%) | 1,134,817 |
4 Jul 2008 | USD | 10.52 | 10.52 | 10.52 | 10.52 | 105.2 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 10.7 | 10.84 | 10.37 | 10.52 | 105.2 | -0.16 (-1.50%) | 843,713 |
2 Jul 2008 | USD | 10.96 | 11.07 | 10.64 | 10.68 | 106.8 | -0.3 (-2.73%) | 961,619 |
1 Jul 2008 | USD | 10.85 | 11.15 | 10.45 | 10.98 | 109.8 | -0.15 (-1.35%) | 1,162,526 |
30 Jun 2008 | USD | 11.01 | 11.21 | 10.92 | 11.13 | 111.3 | +0.12 (+1.09%) | 1,002,634 |
27 Jun 2008 | USD | 11.25 | 11.32 | 10.78 | 11.01 | 110.1 | -0.29 (-2.57%) | 1,748,202 |
26 Jun 2008 | USD | 12.2 | 12.27 | 11.24 | 11.3 | 113 | -1.02 (-8.28%) | 1,471,524 |
25 Jun 2008 | USD | 12.05 | 12.64 | 11.95 | 12.32 | 123.2 | +0.37 (+3.10%) | 1,554,686 |