Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2008 | USD | 18.38 | 18.75 | 18.18 | 18.24 | 18.24 | -0.55 (-2.93%) | 268,317 |
10 Nov 2008 | USD | 18.43 | 19.13 | 18.43 | 18.79 | 18.79 | +0.17 (+0.91%) | 220,842 |
7 Nov 2008 | USD | 18 | 19.29 | 18 | 18.62 | 18.62 | +0.63 (+3.50%) | 252,095 |
6 Nov 2008 | USD | 18.08 | 18.16 | 17.74 | 17.99 | 17.99 | -0.28 (-1.53%) | 84,859 |
5 Nov 2008 | USD | 18.09 | 18.62 | 18.09 | 18.27 | 18.27 | -0.47 (-2.51%) | 188,151 |
4 Nov 2008 | USD | 18.66 | 19.07 | 18.58 | 18.74 | 18.74 | +0.04 (+0.21%) | 134,634 |
3 Nov 2008 | USD | 18.57 | 19.19 | 18.57 | 18.7 | 18.7 | +0.02 (+0.11%) | 154,112 |
31 Oct 2008 | USD | 18.7 | 19.16 | 18.64 | 18.68 | 18.68 | -0.32 (-1.68%) | 164,114 |
30 Oct 2008 | USD | 18.68 | 19 | 18.35 | 19 | 19 | +0.5 (+2.70%) | 172,282 |
29 Oct 2008 | USD | 18.1 | 18.8564 | 17.85 | 18.5 | 18.5 | -0.2 (-1.07%) | 236,639 |
28 Oct 2008 | USD | 18.1 | 18.72 | 17.8 | 18.7 | 18.7 | +0.7 (+3.89%) | 186,170 |
27 Oct 2008 | USD | 18.07 | 18.27 | 17.5301 | 18 | 18 | -0.8 (-4.26%) | 135,011 |
24 Oct 2008 | USD | 18.4 | 18.98 | 18.1801 | 18.8 | 18.8 | -0.35 (-1.83%) | 108,042 |
23 Oct 2008 | USD | 18.9 | 19.54 | 18.76 | 19.15 | 19.15 | +0.71 (+3.85%) | 424,599 |
22 Oct 2008 | USD | 18.76 | 18.94 | 18.24 | 18.44 | 18.44 | -0.84 (-4.36%) | 221,453 |
21 Oct 2008 | USD | 19.46 | 19.8799 | 19.192 | 19.28 | 19.28 | +0.03 (+0.16%) | 669,110 |
20 Oct 2008 | USD | 19.05 | 19.45 | 19.05 | 19.25 | 19.25 | +0.44 (+2.34%) | 222,146 |
17 Oct 2008 | USD | 18.51 | 19.2 | 18.51 | 18.81 | 18.81 | -0.18 (-0.95%) | 178,456 |
16 Oct 2008 | USD | 18.38 | 18.99 | 18.38 | 18.99 | 18.99 | +0.51 (+2.76%) | 117,020 |
15 Oct 2008 | USD | 19.05 | 19.26 | 18.4 | 18.48 | 18.48 | -1.25 (-6.34%) | 341,137 |
14 Oct 2008 | USD | 19.74 | 20.1 | 19.59 | 19.73 | 19.73 | +0.42 (+2.18%) | 271,658 |
13 Oct 2008 | USD | 18.51 | 19.39 | 18.51 | 19.31 | 19.31 | +0.94 (+5.12%) | 78,559 |
10 Oct 2008 | USD | 18.02 | 18.5 | 17 | 18.37 | 18.37 | -0.37 (-1.97%) | 236,575 |
9 Oct 2008 | USD | 18.72 | 19.49 | 18.69 | 18.74 | 18.74 | +0.03 (+0.16%) | 182,330 |
8 Oct 2008 | USD | 18.5 | 18.886 | 18.26 | 18.71 | 18.71 | -0.4 (-2.09%) | 109,507 |
7 Oct 2008 | USD | 18.95 | 19.95 | 18.95 | 19.11 | 19.11 | +0.16 (+0.84%) | 156,593 |
6 Oct 2008 | USD | 18.82 | 19.35 | 18.29 | 18.95 | 18.95 | -0.49 (-2.52%) | 694,612 |
3 Oct 2008 | USD | 19.41 | 19.9499 | 19.4 | 19.44 | 19.44 | -0.06 (-0.31%) | 107,787 |
2 Oct 2008 | USD | 19.31 | 19.84 | 19.28 | 19.5 | 19.5 | +0.65 (+3.45%) | 160,615 |
1 Oct 2008 | USD | 18.35 | 18.98 | 18.35 | 18.85 | 18.85 | +0.43 (+2.33%) | 62,299 |