Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2008 | USD | 8.58 | 8.84 | 8.48 | 8.54 | 8.54 | -0.09 (-1.04%) | 539,800 |
2 Jul 2008 | USD | 9.85 | 9.85 | 8.52 | 8.63 | 8.63 | -0.77 (-8.19%) | 1,223,100 |
1 Jul 2008 | USD | 9.5 | 9.58 | 9.04 | 9.4 | 9.4 | -0.29 (-2.99%) | 1,054,000 |
30 Jun 2008 | USD | 9.74 | 9.8 | 9.43 | 9.69 | 9.69 | +0.09 (+0.94%) | 819,600 |
27 Jun 2008 | USD | 9.23 | 9.75 | 9.14 | 9.6 | 9.6 | +0.3 (+3.23%) | 1,008,100 |
26 Jun 2008 | USD | 9.39 | 9.61 | 9.25 | 9.3 | 9.3 | -0.05 (-0.53%) | 727,900 |
25 Jun 2008 | USD | 9.31 | 9.57 | 9.16 | 9.35 | 9.35 | +0.24 (+2.63%) | 1,128,600 |
24 Jun 2008 | USD | 9.33 | 9.42 | 9 | 9.11 | 9.11 | -0.25 (-2.67%) | 1,096,300 |
23 Jun 2008 | USD | 9.75 | 9.75 | 9.35 | 9.36 | 9.36 | -0.26 (-2.70%) | 834,700 |
20 Jun 2008 | USD | 9.82 | 9.9 | 9.51 | 9.62 | 9.62 | -0.34 (-3.41%) | 947,700 |
19 Jun 2008 | USD | 10 | 10.07 | 9.77 | 9.96 | 9.96 | +0.03 (+0.30%) | 774,400 |
18 Jun 2008 | USD | 10.18 | 10.18 | 9.6 | 9.93 | 9.93 | -0.26 (-2.55%) | 1,209,200 |
17 Jun 2008 | USD | 9.99 | 10.28 | 9.88 | 10.19 | 10.19 | +0.52 (+5.38%) | 2,659,400 |
16 Jun 2008 | USD | 9.97 | 10 | 9.66 | 9.67 | 9.67 | -0.18 (-1.83%) | 1,372,000 |
13 Jun 2008 | USD | 9.52 | 10.04 | 9.52 | 9.85 | 9.85 | +0.45 (+4.79%) | 1,018,200 |
12 Jun 2008 | USD | 9.68 | 9.68 | 9.28 | 9.4 | 9.4 | -0.39 (-3.98%) | 1,480,700 |
11 Jun 2008 | USD | 10.34 | 10.34 | 9.71 | 9.79 | 9.79 | -0.49 (-4.77%) | 1,167,900 |
10 Jun 2008 | USD | 10.71 | 10.77 | 10.23 | 10.28 | 10.28 | -0.54 (-4.99%) | 1,105,500 |
9 Jun 2008 | USD | 11.25 | 11.37 | 10.62 | 10.82 | 10.82 | -0.41 (-3.65%) | 1,016,500 |
6 Jun 2008 | USD | 11.42 | 11.61 | 11.15 | 11.23 | 11.23 | -0.5 (-4.26%) | 1,551,700 |
5 Jun 2008 | USD | 11.65 | 11.94 | 11.46 | 11.73 | 11.73 | +0.18 (+1.56%) | 893,000 |
4 Jun 2008 | USD | 11.2 | 11.8 | 11.17 | 11.55 | 11.55 | +0.27 (+2.39%) | 973,600 |
3 Jun 2008 | USD | 11.32 | 11.57 | 11.17 | 11.28 | 11.28 | -0.02 (-0.18%) | 1,332,700 |
2 Jun 2008 | USD | 12.04 | 12.04 | 11.28 | 11.3 | 11.3 | -0.72 (-5.99%) | 1,805,400 |
30 May 2008 | USD | 12.05 | 12.14 | 11.93 | 12.02 | 12.02 | 0.0 (0.0%) | 1,990,900 |
29 May 2008 | USD | 12.34 | 13.12 | 11.85 | 12.02 | 12.02 | -1.38 (-10.30%) | 5,327,800 |
28 May 2008 | USD | 12.87 | 13.67 | 12.85 | 13.4 | 13.4 | +0.73 (+5.76%) | 1,796,000 |
27 May 2008 | USD | 13.08 | 13.08 | 12.43 | 12.67 | 12.67 | -0.22 (-1.71%) | 926,000 |
26 May 2008 | USD | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 12.81 | 12.99 | 12.5 | 12.89 | 12.89 | -0.19 (-1.45%) | 1,135,400 |