Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2008 | USD | 18.38 | 18.68 | 17.18 | 17.41 | 17.41 | -0.86 (-4.71%) | 71,500 |
22 Aug 2008 | USD | 18.16 | 18.28 | 17.88 | 18.27 | 18.27 | +0.09 (+0.50%) | 15,600 |
21 Aug 2008 | USD | 18.42 | 18.45 | 17.35 | 18.18 | 18.18 | -0.42 (-2.26%) | 34,100 |
20 Aug 2008 | USD | 18.31 | 18.72 | 17.89 | 18.6 | 18.6 | +0.68 (+3.79%) | 63,400 |
19 Aug 2008 | USD | 18.79 | 18.79 | 17.56 | 17.92 | 17.92 | -1.08 (-5.68%) | 65,200 |
18 Aug 2008 | USD | 18.93 | 19.09 | 18.68 | 19 | 19 | +0.07 (+0.37%) | 158,600 |
15 Aug 2008 | USD | 18.94 | 19.09 | 18.62 | 18.93 | 18.93 | +0.24 (+1.28%) | 95,500 |
14 Aug 2008 | USD | 18.39 | 19.14 | 18.08 | 18.69 | 18.69 | +0.64 (+3.55%) | 242,900 |
13 Aug 2008 | USD | 18 | 18.53 | 17.36 | 18.05 | 18.05 | +1.35 (+8.08%) | 284,100 |
12 Aug 2008 | USD | 16.55 | 16.95 | 16.01 | 16.7 | 16.7 | +0.27 (+1.64%) | 93,546 |
11 Aug 2008 | USD | 16.54 | 17.17 | 16.17 | 16.43 | 16.43 | -0.61 (-3.58%) | 108,100 |
8 Aug 2008 | USD | 17.1 | 17.61 | 16.48 | 17.04 | 17.04 | -0.28 (-1.62%) | 71,300 |
7 Aug 2008 | USD | 17.7 | 18.08 | 17.17 | 17.32 | 17.32 | -0.83 (-4.57%) | 41,300 |
6 Aug 2008 | USD | 17.24 | 18.25 | 17.2 | 18.15 | 18.15 | +0.56 (+3.18%) | 165,200 |
5 Aug 2008 | USD | 17 | 17.67 | 16.87 | 17.59 | 17.59 | +0.57 (+3.35%) | 62,900 |
4 Aug 2008 | USD | 16.94 | 17.02 | 16.5 | 17.02 | 17.02 | +0.12 (+0.71%) | 62,900 |
1 Aug 2008 | USD | 16.59 | 16.98 | 16.59 | 16.9 | 16.9 | +0.03 (+0.18%) | 61,500 |
31 Jul 2008 | USD | 16.2 | 16.99 | 16.03 | 16.87 | 16.87 | +0.72 (+4.46%) | 62,900 |
30 Jul 2008 | USD | 15.6 | 16.2 | 15.27 | 16.15 | 16.15 | +0.77 (+5.01%) | 94,400 |
29 Jul 2008 | USD | 15.15 | 15.5 | 14.76 | 15.38 | 15.38 | +0.84 (+5.78%) | 45,300 |
28 Jul 2008 | USD | 15.62 | 15.68 | 14.29 | 14.54 | 14.54 | -1.16 (-7.39%) | 69,900 |
25 Jul 2008 | USD | 15.65 | 15.91 | 15.35 | 15.7 | 15.7 | +0.15 (+0.96%) | 71,000 |
24 Jul 2008 | USD | 16.05 | 16.08 | 15.3 | 15.55 | 15.55 | -0.8 (-4.89%) | 55,100 |
23 Jul 2008 | USD | 15.88 | 16.4 | 15.87 | 16.35 | 16.35 | +0.48 (+3.02%) | 90,101 |
22 Jul 2008 | USD | 15.7 | 16 | 15.33 | 15.87 | 15.87 | +0.03 (+0.19%) | 70,000 |
21 Jul 2008 | USD | 15.14 | 15.97 | 14.97 | 15.84 | 15.84 | +0.9 (+6.02%) | 49,700 |
18 Jul 2008 | USD | 14.71 | 15.06 | 14 | 14.94 | 14.94 | +0.44 (+3.03%) | 99,700 |
17 Jul 2008 | USD | 14.65 | 14.98 | 14.39 | 14.5 | 14.5 | -0.15 (-1.02%) | 125,900 |
16 Jul 2008 | USD | 14.7 | 14.7 | 14.44 | 14.65 | 14.65 | +0.19 (+1.31%) | 176,300 |
15 Jul 2008 | USD | 15.15 | 15.15 | 14.38 | 14.46 | 14.46 | -0.54 (-3.60%) | 253,600 |