Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2008 | USD | 13.73 | 14.3 | 13.64 | 14.22 | 14.22 | +0.41 (+2.97%) | 78,623 |
5 Aug 2008 | USD | 13.8 | 14.05 | 13.5 | 13.81 | 13.81 | +0.13 (+0.95%) | 95,521 |
4 Aug 2008 | USD | 14 | 14.08 | 13.38 | 13.68 | 13.68 | -0.18 (-1.30%) | 68,057 |
1 Aug 2008 | USD | 13.86 | 14.29 | 13.66 | 13.86 | 13.86 | +0.01 (+0.07%) | 68,596 |
31 Jul 2008 | USD | 13.79 | 14.3 | 13.65 | 13.85 | 13.85 | -0.02 (-0.14%) | 82,426 |
30 Jul 2008 | USD | 14.11 | 14.47 | 13.62 | 13.87 | 13.87 | -0.23 (-1.63%) | 140,067 |
29 Jul 2008 | USD | 13.45 | 14.16 | 13.33 | 14.1 | 14.1 | +0.66 (+4.91%) | 178,362 |
28 Jul 2008 | USD | 14.23 | 14.67 | 13.33 | 13.44 | 13.44 | -0.65 (-4.61%) | 235,131 |
25 Jul 2008 | USD | 14.96 | 15.03 | 14.02 | 14.09 | 14.09 | -0.44 (-3.03%) | 180,887 |
24 Jul 2008 | USD | 14.33 | 15.34 | 14.33 | 14.53 | 14.53 | +1.2 (+9.00%) | 455,054 |
23 Jul 2008 | USD | 12.93 | 13.5 | 12.9 | 13.33 | 13.33 | +0.31 (+2.38%) | 144,653 |
22 Jul 2008 | USD | 11.97 | 13.02 | 11.9025 | 13.02 | 13.02 | +0.88 (+7.25%) | 129,045 |
21 Jul 2008 | USD | 12.6 | 12.62 | 12.13 | 12.14 | 12.14 | -0.36 (-2.88%) | 78,502 |
18 Jul 2008 | USD | 12.69 | 12.91 | 12.03 | 12.5 | 12.5 | -0.12 (-0.95%) | 115,927 |
17 Jul 2008 | USD | 12.5 | 12.62 | 12.037 | 12.62 | 12.62 | +0.06 (+0.48%) | 150,145 |
16 Jul 2008 | USD | 11.75 | 12.56 | 11.616 | 12.56 | 12.56 | +0.9 (+7.72%) | 124,288 |
15 Jul 2008 | USD | 11.86 | 12.09 | 11.29 | 11.66 | 11.66 | -0.32 (-2.67%) | 223,330 |
14 Jul 2008 | USD | 12.78 | 12.86 | 11.88 | 11.98 | 11.98 | -0.74 (-5.82%) | 252,461 |
11 Jul 2008 | USD | 13.08 | 13.29 | 12.5 | 12.72 | 12.72 | -0.45 (-3.42%) | 170,068 |
10 Jul 2008 | USD | 13.61 | 13.61 | 13.02 | 13.17 | 13.17 | -0.43 (-3.16%) | 120,078 |
9 Jul 2008 | USD | 14.16 | 14.25 | 13.56 | 13.6 | 13.6 | -0.53 (-3.75%) | 122,443 |
8 Jul 2008 | USD | 13.3 | 14.14 | 12.9 | 14.13 | 14.13 | +0.81 (+6.08%) | 204,469 |
7 Jul 2008 | USD | 13.3 | 13.52 | 13.27 | 13.32 | 13.32 | +0.01 (+0.08%) | 146,811 |
4 Jul 2008 | USD | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 13.33 | 13.63 | 13.2 | 13.31 | 13.31 | -0.04 (-0.30%) | 73,084 |
2 Jul 2008 | USD | 13.22 | 13.48 | 13.09 | 13.35 | 13.35 | +0.1 (+0.75%) | 162,658 |
1 Jul 2008 | USD | 13.55 | 13.63 | 12.87 | 13.25 | 13.25 | -0.49 (-3.57%) | 306,703 |
30 Jun 2008 | USD | 14 | 14.21 | 13.56 | 13.74 | 13.74 | -0.31 (-2.21%) | 177,612 |
27 Jun 2008 | USD | 14.74 | 14.74 | 13.93 | 14.05 | 14.05 | -0.76 (-5.13%) | 446,402 |
26 Jun 2008 | USD | 14.87 | 14.87 | 14.05 | 14.81 | 14.81 | -0.12 (-0.80%) | 250,388 |