Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | USD | 16.23 | 16.92 | 16.23 | 16.71 | 16.71 | +0.31 (+1.89%) | 47,032 |
2 Dec 2008 | USD | 16.54 | 16.81 | 16.16 | 16.4 | 16.4 | +0.16 (+0.99%) | 28,621 |
1 Dec 2008 | USD | 16.75 | 16.85 | 16.24 | 16.24 | 16.24 | -1.51 (-8.51%) | 25,589 |
28 Nov 2008 | USD | 17.65 | 17.83 | 17.41 | 17.75 | 17.75 | -0.31 (-1.72%) | 13,336 |
27 Nov 2008 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 17.9 | 18.2 | 17.65 | 18.06 | 18.06 | -0.24 (-1.31%) | 31,975 |
25 Nov 2008 | USD | 18.11 | 18.44 | 17.77 | 18.3 | 18.3 | +0.42 (+2.35%) | 188,806 |
24 Nov 2008 | USD | 17.7 | 18.3 | 17.55 | 17.88 | 17.88 | +1.13 (+6.75%) | 50,947 |
21 Nov 2008 | USD | 16.85 | 16.96 | 15.91 | 16.75 | 16.75 | +0.74 (+4.62%) | 69,618 |
20 Nov 2008 | USD | 16.5 | 17.14 | 16 | 16.01 | 16.01 | -0.88 (-5.21%) | 56,110 |
19 Nov 2008 | USD | 17.7 | 18.2 | 16.89 | 16.89 | 16.89 | -0.61 (-3.49%) | 87,518 |
18 Nov 2008 | USD | 16.9 | 17.68 | 16.76 | 17.5 | 17.5 | +0.49 (+2.88%) | 64,269 |
17 Nov 2008 | USD | 17.31 | 17.55 | 17 | 17.01 | 17.01 | +0.1 (+0.59%) | 32,343 |
14 Nov 2008 | USD | 17.2 | 17.7 | 16.9 | 16.91 | 16.91 | -1.04 (-5.79%) | 49,808 |
13 Nov 2008 | USD | 16.8 | 17.95 | 16.26 | 17.95 | 17.95 | +1.69 (+10.39%) | 46,921 |
12 Nov 2008 | USD | 17.05 | 17.3 | 16.26 | 16.26 | 16.26 | -0.39 (-2.34%) | 28,102 |
11 Nov 2008 | USD | 16.85 | 17.15 | 16.45 | 16.65 | 16.65 | -0.25 (-1.48%) | 65,987 |
10 Nov 2008 | USD | 17.6 | 17.91 | 16.66 | 16.9 | 16.9 | -0.45 (-2.59%) | 50,214 |
7 Nov 2008 | USD | 17.15 | 18.05 | 17.15 | 17.35 | 17.35 | +0.59 (+3.52%) | 24,418 |
6 Nov 2008 | USD | 17.85 | 18.05 | 16.76 | 16.76 | 16.76 | -0.94 (-5.31%) | 16,061 |
5 Nov 2008 | USD | 18.25 | 18.74 | 17.7 | 17.7 | 17.7 | -0.7 (-3.80%) | 16,899 |
4 Nov 2008 | USD | 17.9 | 18.95 | 17.9 | 18.4 | 18.4 | +0.75 (+4.25%) | 25,162 |
3 Nov 2008 | USD | 17.42 | 17.75 | 17.25 | 17.65 | 17.65 | -0.68 (-3.71%) | 25,389 |
31 Oct 2008 | USD | 17.7 | 18.63 | 17.6 | 18.33 | 18.33 | +0.42 (+2.35%) | 24,539 |
30 Oct 2008 | USD | 18.3 | 18.55 | 17.65 | 17.91 | 17.91 | +0.83 (+4.86%) | 10,369 |
29 Oct 2008 | USD | 17.05 | 17.8 | 16.9 | 17.08 | 17.08 | +0.03 (+0.18%) | 19,855 |
28 Oct 2008 | USD | 16.2 | 17.05 | 15.7 | 17.05 | 17.05 | +1.04 (+6.50%) | 28,928 |
27 Oct 2008 | USD | 15.6 | 16.6 | 15.6 | 16.01 | 16.01 | +0.25 (+1.59%) | 25,604 |
24 Oct 2008 | USD | 15.76 | 16.64 | 15.2 | 15.76 | 15.76 | -0.29 (-1.81%) | 24,150 |
23 Oct 2008 | USD | 16.05 | 16.7 | 15.62 | 16.05 | 16.05 | -0.3 (-1.83%) | 25,405 |