Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2008 | USD | 13.52 | 14.66 | 13.44 | 14.2 | 14.2 | +0.34 (+2.45%) | 678,068 |
16 Oct 2008 | USD | 13.34 | 14.14 | 12.92 | 13.86 | 13.86 | +0.84 (+6.45%) | 995,357 |
15 Oct 2008 | USD | 13.28 | 13.8199 | 13 | 13.02 | 13.02 | -0.5 (-3.70%) | 407,929 |
14 Oct 2008 | USD | 14.49 | 14.5399 | 13.15 | 13.52 | 13.52 | -0.64 (-4.52%) | 334,956 |
13 Oct 2008 | USD | 14.51 | 14.75 | 13.84 | 14.16 | 14.16 | -0.09 (-0.63%) | 530,967 |
10 Oct 2008 | USD | 13.56 | 14.31 | 13.11 | 14.25 | 14.25 | +0.49 (+3.56%) | 697,654 |
9 Oct 2008 | USD | 13.94 | 14.49 | 13.68 | 13.76 | 13.76 | -0.06 (-0.43%) | 596,649 |
8 Oct 2008 | USD | 13.52 | 14.42 | 13.5 | 13.82 | 13.82 | +0.2 (+1.47%) | 406,549 |
7 Oct 2008 | USD | 14.3 | 14.39 | 13.61 | 13.62 | 13.62 | -0.66 (-4.62%) | 362,470 |
6 Oct 2008 | USD | 14.43 | 14.61 | 13.6 | 14.28 | 14.28 | -0.02 (-0.14%) | 380,229 |
3 Oct 2008 | USD | 14.56 | 15.14 | 14.25 | 14.3 | 14.3 | -0.44 (-2.99%) | 183,998 |
2 Oct 2008 | USD | 15.2 | 15.71 | 14.66 | 14.74 | 14.74 | -0.48 (-3.15%) | 152,941 |
1 Oct 2008 | USD | 15.6 | 15.77 | 14.92 | 15.22 | 15.22 | -0.48 (-3.06%) | 207,872 |
30 Sep 2008 | USD | 15.4 | 15.87 | 14.86 | 15.7 | 15.7 | +0.3 (+1.95%) | 273,300 |
29 Sep 2008 | USD | 14.95 | 16 | 14.86 | 15.4 | 15.4 | +0.21 (+1.38%) | 360,452 |
26 Sep 2008 | USD | 14.92 | 15.29 | 14.86 | 15.19 | 15.19 | +0.04 (+0.26%) | 191,920 |
25 Sep 2008 | USD | 15.1 | 15.34 | 15 | 15.15 | 15.15 | +0.14 (+0.93%) | 224,534 |
24 Sep 2008 | USD | 15.33 | 15.46 | 15.01 | 15.01 | 15.01 | -0.28 (-1.83%) | 206,329 |
23 Sep 2008 | USD | 15.22 | 15.64 | 14.94 | 15.29 | 15.29 | +0.05 (+0.33%) | 213,279 |
22 Sep 2008 | USD | 15.97 | 16.17 | 15.22 | 15.24 | 15.24 | -0.49 (-3.12%) | 198,356 |
19 Sep 2008 | USD | 16.24 | 16.5 | 15.4 | 15.73 | 15.73 | +0.11 (+0.70%) | 686,106 |
18 Sep 2008 | USD | 15.27 | 18.5 | 14.86 | 15.62 | 15.62 | +0.65 (+4.34%) | 542,576 |
17 Sep 2008 | USD | 15.24 | 15.59 | 14.77 | 14.97 | 14.97 | -0.39 (-2.54%) | 526,760 |
16 Sep 2008 | USD | 15.38 | 15.647 | 15.1301 | 15.36 | 15.36 | -0.12 (-0.78%) | 322,839 |
15 Sep 2008 | USD | 15.56 | 15.94 | 15.42 | 15.48 | 15.48 | -0.38 (-2.40%) | 290,891 |
12 Sep 2008 | USD | 15.65 | 15.86 | 15.41 | 15.86 | 15.86 | +0.11 (+0.70%) | 227,019 |
11 Sep 2008 | USD | 15.71 | 15.93 | 15.37 | 15.75 | 15.75 | -0.02 (-0.13%) | 256,931 |
10 Sep 2008 | USD | 15.88 | 16 | 15.55 | 15.77 | 15.77 | +0.07 (+0.45%) | 368,655 |
9 Sep 2008 | USD | 15.9 | 16 | 15.62 | 15.7 | 15.7 | -0.2 (-1.26%) | 370,521 |
8 Sep 2008 | USD | 15.5 | 15.99 | 15.48 | 15.9 | 15.9 | +0.82 (+5.44%) | 554,047 |