Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2008 | USD | 15.83 | 16.01 | 15.49 | 15.58 | 15.58 | +0.19 (+1.23%) | 153,182 |
22 Dec 2008 | USD | 16 | 16 | 14.98 | 15.39 | 15.39 | -0.53 (-3.33%) | 510,419 |
19 Dec 2008 | USD | 16.27 | 16.28 | 15.71 | 15.92 | 15.92 | +0.02 (+0.13%) | 127,931 |
18 Dec 2008 | USD | 16.35 | 16.35 | 15.82 | 15.9 | 15.9 | -0.44 (-2.69%) | 239,041 |
17 Dec 2008 | USD | 16.05 | 16.69 | 16.05 | 16.34 | 16.34 | -0.02 (-0.12%) | 125,782 |
16 Dec 2008 | USD | 15.71 | 16.39 | 15.71 | 16.36 | 16.36 | +1.08 (+7.07%) | 185,902 |
15 Dec 2008 | USD | 15.35 | 15.45 | 15.2 | 15.28 | 15.28 | -0.8 (-4.98%) | 269,464 |
12 Dec 2008 | USD | 16.01 | 16.19 | 15.7 | 16.08 | 16.08 | +0.01 (+0.06%) | 93,561 |
11 Dec 2008 | USD | 16.19 | 16.27 | 15.88 | 16.07 | 16.07 | -0.33 (-2.01%) | 165,152 |
10 Dec 2008 | USD | 16.71 | 16.72 | 16.21 | 16.4 | 16.4 | -0.42 (-2.50%) | 530,914 |
9 Dec 2008 | USD | 16.89 | 17.24 | 16.661 | 16.82 | 16.82 | -0.5 (-2.89%) | 331,458 |
8 Dec 2008 | USD | 17.38 | 17.7 | 17.04 | 17.32 | 17.32 | +0.69 (+4.15%) | 366,923 |
5 Dec 2008 | USD | 16.47 | 16.73 | 15.92 | 16.63 | 16.63 | +0.23 (+1.40%) | 313,721 |
4 Dec 2008 | USD | 16.07 | 16.8 | 15.92 | 16.4 | 16.4 | +0.1 (+0.61%) | 324,577 |
3 Dec 2008 | USD | 15.71 | 16.35 | 15.62 | 16.3 | 16.3 | +0.44 (+2.77%) | 353,547 |
2 Dec 2008 | USD | 15.68 | 16.05 | 15.47 | 15.86 | 15.86 | +0.71 (+4.69%) | 298,893 |
1 Dec 2008 | USD | 15.7 | 15.7 | 15.08 | 15.15 | 15.15 | -0.45 (-2.88%) | 140,418 |
28 Nov 2008 | USD | 15.78 | 15.85 | 15.56 | 15.6 | 15.6 | -0.47 (-2.92%) | 57,508 |
27 Nov 2008 | USD | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 15.42 | 16.1 | 15.26 | 16.07 | 16.07 | +0.3 (+1.90%) | 111,821 |
25 Nov 2008 | USD | 15.47 | 16.1 | 15.32 | 15.77 | 15.77 | +0.54 (+3.55%) | 317,839 |
24 Nov 2008 | USD | 15.1 | 15.36 | 14.48 | 15.23 | 15.23 | -0.58 (-3.67%) | 316,307 |
21 Nov 2008 | USD | 15.9 | 16.3161 | 14.02 | 15.81 | 15.81 | +0.21 (+1.35%) | 174,582 |
20 Nov 2008 | USD | 15.7 | 16.45 | 15.41 | 15.6 | 15.6 | -0.22 (-1.39%) | 426,859 |
19 Nov 2008 | USD | 16.2 | 16.57 | 15.74 | 15.82 | 15.82 | -0.57 (-3.48%) | 244,153 |
18 Nov 2008 | USD | 16.35 | 16.9 | 16.05 | 16.39 | 16.39 | -0.19 (-1.15%) | 93,700 |
17 Nov 2008 | USD | 16.95 | 16.99 | 16.43 | 16.58 | 16.58 | -0.44 (-2.59%) | 124,156 |
14 Nov 2008 | USD | 17.11 | 17.44 | 16.98 | 17.02 | 17.02 | -0.48 (-2.74%) | 67,480 |
13 Nov 2008 | USD | 17.01 | 17.6 | 16.43 | 17.5 | 17.5 | +0.53 (+3.12%) | 168,396 |
12 Nov 2008 | USD | 17.74 | 17.74 | 16.97 | 16.97 | 16.97 | -1.27 (-6.96%) | 186,568 |