Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | USD | 15.53 | 16.1 | 15 | 15.87 | 15.87 | +0.63 (+4.13%) | 590,496 |
9 Sep 2008 | USD | 16.11 | 16.67 | 15.23 | 15.24 | 15.24 | -0.93 (-5.75%) | 1,132,856 |
8 Sep 2008 | USD | 16.52 | 16.94 | 15.79 | 16.17 | 16.17 | +0.2 (+1.25%) | 992,548 |
5 Sep 2008 | USD | 15.59 | 16.2 | 15.48 | 15.97 | 15.97 | +0.39 (+2.50%) | 904,894 |
4 Sep 2008 | USD | 15.86 | 16.11 | 15.53 | 15.58 | 15.58 | -0.59 (-3.65%) | 699,428 |
3 Sep 2008 | USD | 15.96 | 16.32 | 15.59 | 16.17 | 16.17 | +0.14 (+0.87%) | 1,087,497 |
2 Sep 2008 | USD | 16.38 | 16.73 | 15.76 | 16.03 | 16.03 | -0.02 (-0.12%) | 886,892 |
1 Sep 2008 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 16.19 | 16.39 | 15.91 | 16.05 | 16.05 | -0.35 (-2.13%) | 839,970 |
28 Aug 2008 | USD | 15.9 | 16.62 | 15.45 | 16.4 | 16.4 | +0.52 (+3.27%) | 1,798,624 |
27 Aug 2008 | USD | 15.71 | 16.08 | 15.2 | 15.88 | 15.88 | +0.21 (+1.34%) | 920,671 |
26 Aug 2008 | USD | 15.82 | 16 | 15.21 | 15.67 | 15.67 | -0.12 (-0.76%) | 1,051,367 |
25 Aug 2008 | USD | 15.92 | 16.12 | 15.45 | 15.79 | 15.79 | -0.21 (-1.31%) | 877,435 |
22 Aug 2008 | USD | 16.25 | 16.32 | 15.65 | 16 | 16 | -0.09 (-0.56%) | 930,500 |
21 Aug 2008 | USD | 16.81 | 16.85 | 15.92 | 16.09 | 16.09 | -0.91 (-5.35%) | 883,785 |
20 Aug 2008 | USD | 16.89 | 17.22 | 16.53 | 17 | 17 | +0.11 (+0.65%) | 755,583 |
19 Aug 2008 | USD | 16.63 | 17.19 | 16.63 | 16.89 | 16.89 | -0.23 (-1.34%) | 718,031 |
18 Aug 2008 | USD | 17.55 | 17.87 | 17.01 | 17.12 | 17.12 | -0.36 (-2.06%) | 748,789 |
15 Aug 2008 | USD | 17.02 | 17.5 | 16.68 | 17.48 | 17.48 | +0.56 (+3.31%) | 922,968 |
14 Aug 2008 | USD | 16.18 | 16.94 | 16.18 | 16.92 | 16.92 | +0.66 (+4.06%) | 1,565,451 |
13 Aug 2008 | USD | 16.19 | 16.63 | 16.17 | 16.26 | 16.26 | -0.12 (-0.73%) | 1,550,355 |
12 Aug 2008 | USD | 16.08 | 17.03 | 16.08 | 16.38 | 16.38 | +0.03 (+0.18%) | 2,283,018 |
11 Aug 2008 | USD | 15.88 | 16.65 | 15.88 | 16.35 | 16.35 | +0.2 (+1.24%) | 2,305,833 |
8 Aug 2008 | USD | 14.24 | 16.38 | 13.98 | 16.15 | 16.15 | +3.53 (+27.97%) | 5,380,518 |
7 Aug 2008 | USD | 12.91 | 13.11 | 12.54 | 12.62 | 12.62 | -0.55 (-4.18%) | 625,564 |
6 Aug 2008 | USD | 13.09 | 13.37 | 12.68 | 13.17 | 13.17 | +0.01 (+0.08%) | 422,894 |
5 Aug 2008 | USD | 12.42 | 13.22 | 12.38 | 13.16 | 13.16 | +0.95 (+7.78%) | 681,269 |
4 Aug 2008 | USD | 12.28 | 12.65 | 11.99 | 12.21 | 12.21 | -0.05 (-0.41%) | 919,745 |
1 Aug 2008 | USD | 12.63 | 12.87 | 11.87 | 12.26 | 12.26 | -0.36 (-2.85%) | 1,010,076 |
31 Jul 2008 | USD | 12.09 | 12.92 | 12.05 | 12.62 | 12.62 | +0.27 (+2.19%) | 595,808 |