Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2008 | USD | 9 | 9.14 | 8.965 | 9.08 | 9.08 | -0.23 (-2.47%) | 325,897 |
5 Aug 2008 | USD | 8.78 | 9.5 | 8.78 | 9.31 | 9.31 | +0.42 (+4.72%) | 250,772 |
4 Aug 2008 | USD | 9.01 | 9.08 | 8.7599 | 8.89 | 8.89 | -0.77 (-7.97%) | 367,622 |
1 Aug 2008 | USD | 9.34 | 9.69 | 9.3 | 9.66 | 9.66 | +0.15 (+1.58%) | 171,620 |
31 Jul 2008 | USD | 9.68 | 9.69 | 9.34 | 9.51 | 9.51 | -0.6 (-5.93%) | 265,831 |
30 Jul 2008 | USD | 9.97 | 10.23 | 9.93 | 10.11 | 10.11 | +0.05 (+0.50%) | 311,983 |
29 Jul 2008 | USD | 9.86 | 10.09 | 9.79 | 10.06 | 10.06 | +0.28 (+2.86%) | 296,832 |
28 Jul 2008 | USD | 9.98 | 10.06 | 9.74 | 9.78 | 9.78 | -0.11 (-1.11%) | 162,667 |
25 Jul 2008 | USD | 10.56 | 10.56 | 9.8536 | 9.89 | 9.89 | -0.46 (-4.44%) | 303,526 |
24 Jul 2008 | USD | 10.9 | 10.9 | 10.31 | 10.35 | 10.35 | -0.77 (-6.92%) | 1,177,588 |
23 Jul 2008 | USD | 11 | 11.33 | 10.73 | 11.12 | 11.12 | +0.32 (+2.96%) | 1,247,555 |
22 Jul 2008 | USD | 10.5 | 10.8 | 10.3 | 10.8 | 10.8 | +0.31 (+2.96%) | 351,056 |
21 Jul 2008 | USD | 11 | 11 | 10.33 | 10.49 | 10.49 | -0.08 (-0.76%) | 512,059 |
18 Jul 2008 | USD | 10.63 | 10.69 | 10.28 | 10.57 | 10.57 | -0.16 (-1.49%) | 491,600 |
17 Jul 2008 | USD | 10.22 | 10.76 | 10.22 | 10.73 | 10.73 | +0.29 (+2.78%) | 889,812 |
16 Jul 2008 | USD | 9.78 | 10.45 | 9.78 | 10.44 | 10.44 | +0.83 (+8.64%) | 797,890 |
15 Jul 2008 | USD | 9.77 | 9.77 | 9.43 | 9.61 | 9.61 | -0.36 (-3.61%) | 790,818 |
14 Jul 2008 | USD | 10.08 | 10.16 | 9.91 | 9.97 | 9.97 | +0.11 (+1.12%) | 356,540 |
11 Jul 2008 | USD | 9.74 | 10.32 | 9.69 | 9.86 | 9.86 | +0.05 (+0.51%) | 555,285 |
10 Jul 2008 | USD | 9.65 | 9.85 | 9.65 | 9.81 | 9.81 | +0.32 (+3.37%) | 302,191 |
9 Jul 2008 | USD | 9.51 | 9.71 | 9.41 | 9.49 | 9.49 | +0.09 (+0.96%) | 452,331 |
8 Jul 2008 | USD | 9.23 | 9.43 | 9.19 | 9.4 | 9.4 | -0.02 (-0.21%) | 270,110 |
7 Jul 2008 | USD | 9.29 | 9.6 | 9.29 | 9.42 | 9.42 | +0.32 (+3.52%) | 404,432 |
4 Jul 2008 | USD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 8.91 | 9.17 | 8.91 | 9.1 | 9.1 | +0.33 (+3.76%) | 297,491 |
2 Jul 2008 | USD | 8.98 | 9 | 8.75 | 8.77 | 8.77 | -0.37 (-4.05%) | 274,074 |
1 Jul 2008 | USD | 9.12 | 9.16 | 8.97 | 9.14 | 9.14 | -0.13 (-1.40%) | 363,548 |
30 Jun 2008 | USD | 9.37 | 9.4 | 9.25 | 9.27 | 9.27 | -0.04 (-0.43%) | 286,701 |
27 Jun 2008 | USD | 9.4 | 9.46 | 9.19 | 9.31 | 9.31 | -0.16 (-1.69%) | 300,576 |
26 Jun 2008 | USD | 9.76 | 9.76 | 9.38 | 9.47 | 9.47 | -0.36 (-3.66%) | 1,115,998 |