Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2008 | USD | 12.78 | 13 | 12.23 | 12.35 | 12.35 | -0.37 (-2.91%) | 604,692 |
29 Jul 2008 | USD | 11.9 | 13.03 | 11.89 | 12.72 | 12.72 | +0.91 (+7.71%) | 664,108 |
28 Jul 2008 | USD | 12.64 | 12.64 | 11.71 | 11.81 | 11.81 | -0.86 (-6.79%) | 483,611 |
25 Jul 2008 | USD | 12.56 | 13.31 | 12.55 | 12.67 | 12.67 | +0.25 (+2.01%) | 665,674 |
24 Jul 2008 | USD | 13.26 | 13.5 | 12.3 | 12.42 | 12.42 | -0.29 (-2.28%) | 751,721 |
23 Jul 2008 | USD | 11.94 | 13.18 | 11.94 | 12.71 | 12.71 | +0.66 (+5.48%) | 977,032 |
22 Jul 2008 | USD | 11.3 | 12.15 | 11.16 | 12.05 | 12.05 | +0.67 (+5.89%) | 806,343 |
21 Jul 2008 | USD | 11.29 | 11.73 | 11.24 | 11.38 | 11.38 | +0.14 (+1.25%) | 524,480 |
18 Jul 2008 | USD | 11.33 | 11.45 | 10.93 | 11.24 | 11.24 | -0.22 (-1.92%) | 749,161 |
17 Jul 2008 | USD | 10.86 | 11.58 | 10.81 | 11.46 | 11.46 | +0.54 (+4.95%) | 1,298,530 |
16 Jul 2008 | USD | 10.38 | 11.04 | 10.13 | 10.92 | 10.92 | +0.62 (+6.02%) | 802,828 |
15 Jul 2008 | USD | 10.26 | 10.64 | 9.86 | 10.3 | 10.3 | -0.09 (-0.87%) | 1,077,292 |
14 Jul 2008 | USD | 10.59 | 10.75 | 10.3 | 10.39 | 10.39 | -0.13 (-1.24%) | 1,020,203 |
11 Jul 2008 | USD | 9.79 | 10.63 | 9.79 | 10.52 | 10.52 | +0.48 (+4.78%) | 1,089,817 |
10 Jul 2008 | USD | 10.27 | 10.27 | 9.61 | 10.04 | 10.04 | -0.12 (-1.18%) | 1,086,824 |
9 Jul 2008 | USD | 10.71 | 10.71 | 10 | 10.16 | 10.16 | -0.53 (-4.96%) | 605,905 |
8 Jul 2008 | USD | 9.95 | 10.79 | 9.9 | 10.69 | 10.69 | +0.8 (+8.09%) | 1,096,024 |
7 Jul 2008 | USD | 10.33 | 10.33 | 9.76 | 9.89 | 9.89 | -0.04 (-0.40%) | 1,142,978 |
4 Jul 2008 | USD | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 10 | 10 | 9.6 | 9.93 | 9.93 | -0.08 (-0.80%) | 290,743 |
2 Jul 2008 | USD | 10.45 | 10.45 | 9.9 | 10.01 | 10.01 | -0.36 (-3.47%) | 962,622 |
1 Jul 2008 | USD | 10.44 | 10.65 | 10.07 | 10.37 | 10.37 | -0.21 (-1.98%) | 731,634 |
30 Jun 2008 | USD | 11.34 | 11.34 | 10.23 | 10.58 | 10.58 | +0.09 (+0.86%) | 734,127 |
27 Jun 2008 | USD | 10.61 | 10.78 | 10.33 | 10.49 | 10.49 | -0.12 (-1.13%) | 1,202,222 |
26 Jun 2008 | USD | 10.89 | 10.94 | 10.61 | 10.61 | 10.61 | -0.39 (-3.55%) | 523,007 |
25 Jun 2008 | USD | 11.24 | 11.42 | 10.88 | 11 | 11 | -0.19 (-1.70%) | 995,652 |
24 Jun 2008 | USD | 11.14 | 11.25 | 10.84 | 11.19 | 11.19 | -0.08 (-0.71%) | 1,293,475 |
23 Jun 2008 | USD | 11.73 | 11.91 | 11.165 | 11.27 | 11.27 | -0.46 (-3.92%) | 1,645,329 |
20 Jun 2008 | USD | 12.77 | 12.8 | 11.69 | 11.73 | 11.73 | -1.27 (-9.77%) | 2,737,273 |
19 Jun 2008 | USD | 12.66 | 13.265 | 12.62 | 13 | 13 | +0.34 (+2.69%) | 444,549 |