Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2008 | USD | 15.37 | 15.39 | 15 | 15 | 15 | -0.13 (-0.86%) | 96,200 |
11 Jul 2008 | USD | 15.63 | 15.73 | 15.13 | 15.13 | 15.13 | -0.73 (-4.60%) | 67,600 |
10 Jul 2008 | USD | 16.4 | 16.5 | 15.67 | 15.86 | 15.86 | -0.38 (-2.34%) | 76,000 |
9 Jul 2008 | USD | 16.89 | 17.1 | 16.04 | 16.24 | 16.24 | -0.5 (-2.99%) | 73,700 |
8 Jul 2008 | USD | 14.19 | 16.86 | 14.19 | 16.74 | 16.74 | +0.69 (+4.30%) | 103,100 |
7 Jul 2008 | USD | 15.85 | 16.06 | 15.11 | 16.05 | 16.05 | +0.5 (+3.22%) | 62,300 |
4 Jul 2008 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 15.6 | 15.7 | 15.3 | 15.55 | 15.55 | -0.25 (-1.58%) | 27,100 |
2 Jul 2008 | USD | 14.37 | 16.5 | 14.21 | 15.8 | 15.8 | +1.72 (+12.22%) | 184,100 |
1 Jul 2008 | USD | 16.22 | 16.44 | 14.08 | 14.08 | 14.08 | -2.48 (-14.98%) | 313,200 |
30 Jun 2008 | USD | 17.34 | 17.41 | 16.1 | 16.56 | 16.56 | -0.94 (-5.37%) | 276,100 |
27 Jun 2008 | USD | 17.9 | 17.97 | 17.26 | 17.5 | 17.5 | -0.27 (-1.52%) | 53,600 |
26 Jun 2008 | USD | 18.1 | 18.1 | 16.63 | 17.77 | 17.77 | -0.7 (-3.79%) | 75,600 |
25 Jun 2008 | USD | 17.53 | 18.52 | 17.3 | 18.47 | 18.47 | +0.82 (+4.65%) | 44,600 |
24 Jun 2008 | USD | 17.48 | 18.21 | 17.28 | 17.65 | 17.65 | -0.03 (-0.17%) | 29,900 |
23 Jun 2008 | USD | 18.25 | 18.69 | 17.62 | 17.68 | 17.68 | -0.82 (-4.43%) | 32,400 |
20 Jun 2008 | USD | 17.86 | 18.5 | 17.7 | 18.5 | 18.5 | +0.55 (+3.06%) | 44,300 |
19 Jun 2008 | USD | 18.08 | 18.19 | 17.81 | 17.95 | 17.95 | -0.33 (-1.81%) | 31,300 |
18 Jun 2008 | USD | 18.42 | 18.43 | 18.08 | 18.28 | 18.28 | -0.35 (-1.88%) | 56,700 |
17 Jun 2008 | USD | 18.26 | 19.1 | 17.61 | 18.63 | 18.63 | +0.36 (+1.97%) | 86,500 |
16 Jun 2008 | USD | 18.76 | 18.79 | 18.25 | 18.27 | 18.27 | -0.3 (-1.62%) | 18,600 |
13 Jun 2008 | USD | 18.3 | 18.69 | 18.3 | 18.57 | 18.57 | +0.23 (+1.25%) | 22,900 |
12 Jun 2008 | USD | 17.91 | 18.49 | 17.81 | 18.34 | 18.34 | +0.25 (+1.38%) | 18,600 |
11 Jun 2008 | USD | 17.9 | 18.36 | 17.41 | 18.09 | 18.09 | +0.63 (+3.61%) | 36,100 |
10 Jun 2008 | USD | 18.04 | 18.19 | 17.33 | 17.46 | 17.46 | -0.88 (-4.80%) | 25,100 |
9 Jun 2008 | USD | 19.09 | 19.14 | 18.11 | 18.34 | 18.34 | -0.62 (-3.27%) | 20,800 |
6 Jun 2008 | USD | 19.4 | 19.47 | 18.92 | 18.96 | 18.96 | -0.31 (-1.61%) | 130,100 |
5 Jun 2008 | USD | 19.41 | 19.75 | 19.06 | 19.27 | 19.27 | -0.35 (-1.78%) | 19,500 |
4 Jun 2008 | USD | 19.1 | 19.73 | 18.96 | 19.62 | 19.62 | +0.24 (+1.24%) | 22,400 |
3 Jun 2008 | USD | 18.99 | 19.4 | 18.81 | 19.38 | 19.38 | +0.34 (+1.79%) | 27,400 |