Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2008 | USD | 18.79 | 18.79 | 18.37 | 18.37 | 5.511 | -0.22 (-1.18%) | 2,000 |
29 Oct 2008 | USD | 17.67 | 19.75 | 17.38 | 18.59 | 5.577 | +0.92 (+5.21%) | 73,333 |
28 Oct 2008 | USD | 17.97 | 17.97 | 17.21 | 17.67 | 5.301 | -0.75 (-4.07%) | 5,333 |
27 Oct 2008 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 5.526 | 0.0 (0.0%) | 0 |
24 Oct 2008 | USD | 18.23 | 19.1 | 17 | 18.42 | 5.526 | -0.26 (-1.39%) | 31,333 |
23 Oct 2008 | USD | 18.6 | 18.76 | 18.6 | 18.68 | 5.604 | -0.37 (-1.94%) | 2,667 |
22 Oct 2008 | USD | 19.05 | 19.05 | 19.05 | 19.05 | 5.715 | 0.0 (0.0%) | 0 |
21 Oct 2008 | USD | 20.09 | 20.09 | 19.04 | 19.05 | 5.715 | -1.15 (-5.69%) | 16,333 |
20 Oct 2008 | USD | 19.55 | 20.2 | 19.55 | 20.2 | 6.06 | +1.1 (+5.76%) | 2,333 |
17 Oct 2008 | USD | 18.94 | 19.28 | 18.69 | 19.1 | 5.73 | +0.01 (+0.05%) | 13,667 |
16 Oct 2008 | USD | 19.59 | 19.59 | 19.09 | 19.09 | 5.727 | -0.48 (-2.45%) | 4,667 |
15 Oct 2008 | USD | 21 | 21 | 19.57 | 19.57 | 5.871 | -1.43 (-6.81%) | 4,333 |
14 Oct 2008 | USD | 20 | 21 | 20 | 21 | 6.3 | +2.4 (+12.90%) | 20,000 |
13 Oct 2008 | USD | 21.2 | 21.2 | 17 | 18.6 | 5.58 | -0.81 (-4.17%) | 46,000 |
10 Oct 2008 | USD | 20 | 22.03 | 18.96 | 19.41 | 5.823 | -0.59 (-2.95%) | 43,667 |
9 Oct 2008 | USD | 20.61 | 22.24 | 18.8 | 20 | 6 | -0.16 (-0.79%) | 81,667 |
8 Oct 2008 | USD | 17.5 | 22.89 | 17.5 | 20.16 | 6.048 | -0.69 (-3.31%) | 89,000 |
7 Oct 2008 | USD | 21.4 | 21.4 | 20.5 | 20.85 | 6.255 | -0.15 (-0.71%) | 11,333 |
6 Oct 2008 | USD | 22.35 | 22.35 | 21 | 21 | 6.3 | -1.68 (-7.41%) | 8,333 |
3 Oct 2008 | USD | 22.83 | 22.83 | 22.68 | 22.68 | 6.804 | -0.15 (-0.66%) | 5,000 |
2 Oct 2008 | USD | 24.03 | 24.03 | 22.83 | 22.83 | 6.849 | -0.9 (-3.79%) | 11,667 |
1 Oct 2008 | USD | 24.04 | 24.04 | 23.33 | 23.73 | 7.119 | -0.31 (-1.29%) | 7,333 |
30 Sep 2008 | USD | 25 | 25.31 | 24.04 | 24.04 | 7.212 | -0.32 (-1.31%) | 13,000 |
29 Sep 2008 | USD | 24.74 | 24.74 | 24.36 | 24.36 | 7.308 | -0.83 (-3.29%) | 7,333 |
26 Sep 2008 | USD | 25.52 | 25.52 | 25.19 | 25.19 | 7.557 | -0.26 (-1.02%) | 667 |
25 Sep 2008 | USD | 25.44 | 25.45 | 25.44 | 25.45 | 7.635 | -0.03 (-0.12%) | 667 |
24 Sep 2008 | USD | 25.48 | 25.48 | 25.48 | 25.48 | 7.644 | -0.45 (-1.74%) | 333 |
23 Sep 2008 | USD | 25.49 | 25.93 | 25.49 | 25.93 | 7.779 | +0.89 (+3.55%) | 1,667 |
22 Sep 2008 | USD | 24.2 | 25.63 | 23.97 | 25.04 | 7.512 | -0.14 (-0.56%) | 25,000 |
19 Sep 2008 | USD | 25.19 | 25.62 | 25.18 | 25.18 | 7.554 | -0.44 (-1.72%) | 2,667 |