Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2008 | USD | 11.24 | 11.46 | 10.5 | 10.64 | 10.64 | -0.76 (-6.67%) | 159,700 |
20 Oct 2008 | USD | 11.72 | 11.72 | 11.07 | 11.4 | 11.4 | -0.17 (-1.47%) | 140,800 |
17 Oct 2008 | USD | 11.75 | 12.85 | 11.38 | 11.57 | 11.57 | -0.54 (-4.46%) | 272,600 |
16 Oct 2008 | USD | 11.28 | 12.15 | 10.8 | 12.11 | 12.11 | +0.91 (+8.13%) | 278,300 |
15 Oct 2008 | USD | 11.7 | 11.97 | 11.16 | 11.2 | 11.2 | -0.37 (-3.20%) | 266,300 |
14 Oct 2008 | USD | 12.46 | 12.46 | 10.78 | 11.57 | 11.57 | -0.59 (-4.85%) | 492,400 |
13 Oct 2008 | USD | 14.6 | 14.6 | 11.05 | 12.16 | 12.16 | +1.16 (+10.55%) | 305,816 |
10 Oct 2008 | USD | 11.74 | 11.78 | 10.38 | 11 | 11 | -1.11 (-9.17%) | 833,000 |
9 Oct 2008 | USD | 13.5 | 13.65 | 12.02 | 12.11 | 12.11 | -1.14 (-8.60%) | 311,000 |
8 Oct 2008 | USD | 12.62 | 14.71 | 11.49 | 13.25 | 13.25 | +0.25 (+1.92%) | 462,300 |
7 Oct 2008 | USD | 14.6 | 14.6 | 12.97 | 13 | 13 | -1.45 (-10.03%) | 260,400 |
6 Oct 2008 | USD | 14.96 | 15.17 | 14 | 14.45 | 14.45 | -0.79 (-5.18%) | 526,980 |
3 Oct 2008 | USD | 16.17 | 16.17 | 15.1 | 15.24 | 15.24 | -0.66 (-4.15%) | 447,531 |
2 Oct 2008 | USD | 16.45 | 16.5 | 15.64 | 15.9 | 15.9 | -1.4 (-8.09%) | 341,300 |
1 Oct 2008 | USD | 18.02 | 18.02 | 17.05 | 17.3 | 17.3 | -0.72 (-4.00%) | 172,900 |
30 Sep 2008 | USD | 18.27 | 18.85 | 17 | 18.02 | 18.02 | -0.03 (-0.17%) | 230,800 |
29 Sep 2008 | USD | 18.88 | 19.4 | 16.82 | 18.05 | 18.05 | -1.08 (-5.65%) | 215,717 |
26 Sep 2008 | USD | 18.25 | 19.22 | 18.19 | 19.13 | 19.13 | +0.34 (+1.81%) | 99,500 |
25 Sep 2008 | USD | 18.41 | 19.47 | 18.41 | 18.79 | 18.79 | -0.61 (-3.14%) | 90,900 |
24 Sep 2008 | USD | 18.07 | 20.16 | 18.07 | 19.4 | 19.4 | +1.35 (+7.48%) | 479,500 |
23 Sep 2008 | USD | 18.77 | 18.96 | 17.48 | 18.05 | 18.05 | -0.75 (-3.99%) | 201,600 |
22 Sep 2008 | USD | 18.8 | 19.2 | 18.28 | 18.8 | 18.8 | -0.22 (-1.16%) | 439,700 |
19 Sep 2008 | USD | 17 | 19.14 | 17 | 19.02 | 19.02 | +2.35 (+14.10%) | 731,300 |
18 Sep 2008 | USD | 15.27 | 16.86 | 15.14 | 16.67 | 16.67 | +1.07 (+6.86%) | 744,700 |
17 Sep 2008 | USD | 16.1 | 16.12 | 15.23 | 15.6 | 15.6 | -0.6 (-3.70%) | 242,901 |
16 Sep 2008 | USD | 15.04 | 16.25 | 15.04 | 16.2 | 16.2 | +0.72 (+4.65%) | 342,637 |
15 Sep 2008 | USD | 16 | 16.08 | 15.13 | 15.48 | 15.48 | -0.61 (-3.79%) | 187,900 |
12 Sep 2008 | USD | 15.83 | 16.36 | 15.69 | 16.09 | 16.09 | -0.01 (-0.06%) | 220,600 |
11 Sep 2008 | USD | 15.75 | 16.12 | 15.64 | 16.1 | 16.1 | +0.16 (+1.00%) | 301,800 |
10 Sep 2008 | USD | 16.2 | 16.26 | 15.91 | 15.94 | 15.94 | -0.33 (-2.03%) | 183,100 |