Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2008 | USD | 14.92 | 15.12 | 14 | 14.07 | 14.07 | -0.89 (-5.95%) | 325,500 |
20 Jun 2008 | USD | 14.85 | 14.96 | 14.51 | 14.96 | 14.96 | +0.1 (+0.67%) | 101,200 |
19 Jun 2008 | USD | 14.78 | 14.92 | 14.5 | 14.86 | 14.86 | +0.09 (+0.61%) | 182,000 |
18 Jun 2008 | USD | 15.34 | 15.73 | 14.4 | 14.77 | 14.77 | -0.72 (-4.65%) | 279,500 |
17 Jun 2008 | USD | 15.06 | 15.8 | 14.67 | 15.49 | 15.49 | +0.38 (+2.51%) | 390,700 |
16 Jun 2008 | USD | 14.27 | 15.25 | 14.17 | 15.11 | 15.11 | +0.69 (+4.79%) | 292,800 |
13 Jun 2008 | USD | 13.3 | 15.17 | 13.19 | 14.42 | 14.42 | +1.07 (+8.01%) | 432,600 |
12 Jun 2008 | USD | 13.08 | 13.69 | 12.86 | 13.35 | 13.35 | +0.42 (+3.25%) | 340,900 |
11 Jun 2008 | USD | 12.94 | 13.08 | 12.61 | 12.93 | 12.93 | -0.06 (-0.46%) | 329,600 |
10 Jun 2008 | USD | 13.8 | 13.8 | 12.77 | 12.99 | 12.99 | -0.75 (-5.46%) | 468,100 |
9 Jun 2008 | USD | 14.4 | 14.49 | 13.41 | 13.74 | 13.74 | -1.35 (-8.95%) | 432,300 |
6 Jun 2008 | USD | 14.66 | 15.43 | 14.25 | 15.09 | 15.09 | +0.39 (+2.65%) | 216,500 |
5 Jun 2008 | USD | 14.21 | 15.13 | 14.21 | 14.7 | 14.7 | +0.49 (+3.45%) | 597,500 |
4 Jun 2008 | USD | 14.39 | 14.59 | 14.13 | 14.21 | 14.21 | -0.3 (-2.07%) | 172,300 |
3 Jun 2008 | USD | 15.39 | 15.39 | 14.15 | 14.51 | 14.51 | -0.88 (-5.72%) | 445,300 |
2 Jun 2008 | USD | 16.09 | 16.09 | 15.08 | 15.39 | 15.39 | -0.49 (-3.09%) | 368,100 |
30 May 2008 | USD | 16.13 | 16.24 | 15.33 | 15.88 | 15.88 | -0.25 (-1.55%) | 247,900 |
29 May 2008 | USD | 16.31 | 16.41 | 15.91 | 16.13 | 16.13 | -0.29 (-1.77%) | 154,300 |
28 May 2008 | USD | 15.11 | 16.47 | 15.04 | 16.42 | 16.42 | +1.26 (+8.31%) | 163,800 |
27 May 2008 | USD | 15.31 | 15.31 | 14.68 | 15.16 | 15.16 | +0.09 (+0.60%) | 216,200 |
26 May 2008 | USD | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 15.75 | 15.96 | 15 | 15.07 | 15.07 | -0.67 (-4.26%) | 232,900 |
22 May 2008 | USD | 15.65 | 16.09 | 15.25 | 15.74 | 15.74 | +0.14 (+0.90%) | 355,100 |
21 May 2008 | USD | 16.42 | 16.75 | 15.11 | 15.6 | 15.6 | -0.64 (-3.94%) | 186,200 |
20 May 2008 | USD | 16.27 | 16.37 | 15.85 | 16.24 | 16.24 | -0.03 (-0.18%) | 216,700 |
19 May 2008 | USD | 17.35 | 17.35 | 15.25 | 16.27 | 16.27 | -0.21 (-1.27%) | 441,600 |
16 May 2008 | USD | 16.88 | 18.14 | 16.36 | 16.48 | 16.48 | -0.07 (-0.42%) | 131,500 |
15 May 2008 | USD | 15.9 | 16.9 | 15.85 | 16.55 | 16.55 | +0.71 (+4.48%) | 280,300 |
14 May 2008 | USD | 15.75 | 16.49 | 15.25 | 15.84 | 15.84 | +0.03 (+0.19%) | 209,600 |
13 May 2008 | USD | 15.08 | 16.43 | 15 | 15.81 | 15.81 | +0.87 (+5.82%) | 569,700 |