Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2008 | USD | 16.38 | 16.73 | 16.27 | 16.27 | 16.27 | -0.11 (-0.67%) | 110,300 |
8 Sep 2008 | USD | 17.04 | 17.14 | 15.86 | 16.38 | 16.38 | -0.42 (-2.50%) | 315,100 |
5 Sep 2008 | USD | 16.6 | 16.98 | 16.6 | 16.8 | 16.8 | +0.09 (+0.54%) | 354,300 |
4 Sep 2008 | USD | 16.88 | 17.04 | 16.34 | 16.71 | 16.71 | -0.42 (-2.45%) | 283,500 |
3 Sep 2008 | USD | 16.99 | 17.5 | 16.89 | 17.13 | 17.13 | -0.03 (-0.17%) | 251,100 |
2 Sep 2008 | USD | 17.12 | 17.3 | 16.96 | 17.16 | 17.16 | +0.34 (+2.02%) | 183,200 |
1 Sep 2008 | USD | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 17.13 | 17.13 | 16.8 | 16.82 | 16.82 | -0.44 (-2.55%) | 82,300 |
28 Aug 2008 | USD | 16.99 | 17.29 | 16.93 | 17.26 | 17.26 | +0.25 (+1.47%) | 74,400 |
27 Aug 2008 | USD | 16.84 | 17.09 | 16.84 | 17.01 | 17.01 | +0.1 (+0.59%) | 75,700 |
26 Aug 2008 | USD | 16.95 | 17.4 | 16.85 | 16.91 | 16.91 | -0.18 (-1.05%) | 50,300 |
25 Aug 2008 | USD | 17.34 | 17.34 | 16.84 | 17.09 | 17.09 | -0.24 (-1.38%) | 156,100 |
22 Aug 2008 | USD | 17.59 | 18.19 | 17.24 | 17.33 | 17.33 | -0.38 (-2.15%) | 93,700 |
21 Aug 2008 | USD | 18.42 | 18.42 | 17.62 | 17.71 | 17.71 | -0.81 (-4.37%) | 249,400 |
20 Aug 2008 | USD | 17.99 | 18.7 | 17.75 | 18.52 | 18.52 | +0.49 (+2.72%) | 172,300 |
19 Aug 2008 | USD | 17.5 | 18.2 | 17.5 | 18.03 | 18.03 | +0.45 (+2.56%) | 202,400 |
18 Aug 2008 | USD | 17.01 | 17.65 | 17.01 | 17.58 | 17.58 | +0.33 (+1.91%) | 136,600 |
15 Aug 2008 | USD | 17.13 | 17.25 | 17.1 | 17.25 | 17.25 | +0.06 (+0.35%) | 163,200 |
14 Aug 2008 | USD | 16.72 | 17.19 | 16.7 | 17.19 | 17.19 | +0.43 (+2.57%) | 142,200 |
13 Aug 2008 | USD | 17.5 | 17.58 | 16.66 | 16.76 | 16.76 | -0.63 (-3.62%) | 544,400 |
12 Aug 2008 | USD | 17.16 | 18 | 17.16 | 17.39 | 17.39 | -0.05 (-0.29%) | 232,500 |
11 Aug 2008 | USD | 15.95 | 17.47 | 15.95 | 17.44 | 17.44 | +1.3 (+8.05%) | 259,100 |
8 Aug 2008 | USD | 15.25 | 16.28 | 15.19 | 16.14 | 16.14 | +0.42 (+2.67%) | 220,800 |
7 Aug 2008 | USD | 15.4 | 15.77 | 15.25 | 15.72 | 15.72 | +0.27 (+1.75%) | 173,600 |
6 Aug 2008 | USD | 15.5 | 16.08 | 15.39 | 15.45 | 15.45 | -1.15 (-6.93%) | 359,700 |
5 Aug 2008 | USD | 16.65 | 17.11 | 16.4 | 16.6 | 16.6 | +0.03 (+0.18%) | 290,900 |
4 Aug 2008 | USD | 17.58 | 17.58 | 16.3 | 16.57 | 16.57 | -0.85 (-4.88%) | 246,600 |
1 Aug 2008 | USD | 17.35 | 17.59 | 16.99 | 17.42 | 17.42 | +0.16 (+0.93%) | 124,100 |
31 Jul 2008 | USD | 16.63 | 17.52 | 16.29 | 17.26 | 17.26 | +0.21 (+1.23%) | 240,400 |
30 Jul 2008 | USD | 17.14 | 17.75 | 16.9 | 17.05 | 17.05 | -0.25 (-1.45%) | 210,900 |