Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2008 | USD | 11.72 | 11.72 | 10.96 | 11.55 | 11.55 | -0.05 (-0.43%) | 193,600 |
17 Oct 2008 | USD | 11.75 | 12.35 | 10.55 | 11.6 | 11.6 | -0.49 (-4.05%) | 201,200 |
16 Oct 2008 | USD | 11.4 | 12.18 | 10.9 | 12.09 | 12.09 | +0.63 (+5.50%) | 116,000 |
15 Oct 2008 | USD | 11.49 | 12.4 | 11.46 | 11.46 | 11.46 | -0.44 (-3.70%) | 71,800 |
14 Oct 2008 | USD | 13 | 13 | 11.59 | 11.9 | 11.9 | -0.37 (-3.02%) | 132,600 |
13 Oct 2008 | USD | 12.14 | 12.4 | 11.69 | 12.27 | 12.27 | +0.84 (+7.35%) | 122,163 |
10 Oct 2008 | USD | 10.99 | 12.2 | 10.5 | 11.43 | 11.43 | +0.22 (+1.96%) | 254,245 |
9 Oct 2008 | USD | 12.25 | 12.25 | 11.05 | 11.21 | 11.21 | -0.92 (-7.58%) | 478,100 |
8 Oct 2008 | USD | 12.3 | 13.49 | 12.09 | 12.13 | 12.13 | -0.49 (-3.88%) | 170,400 |
7 Oct 2008 | USD | 12.88 | 13.28 | 12.36 | 12.62 | 12.62 | -0.29 (-2.25%) | 243,500 |
6 Oct 2008 | USD | 12.74 | 13 | 12.5 | 12.91 | 12.91 | +0.01 (+0.08%) | 113,200 |
3 Oct 2008 | USD | 13.17 | 13.2 | 12.77 | 12.9 | 12.9 | -0.07 (-0.54%) | 159,100 |
2 Oct 2008 | USD | 12.92 | 13.06 | 12.83 | 12.97 | 12.97 | -0.01 (-0.08%) | 93,400 |
1 Oct 2008 | USD | 13 | 13.05 | 12.09 | 12.98 | 12.98 | -0.02 (-0.15%) | 47,600 |
30 Sep 2008 | USD | 12.56 | 13.1 | 12.47 | 13 | 13 | +1.17 (+9.89%) | 106,100 |
29 Sep 2008 | USD | 12.45 | 16.028 | 10.2 | 11.83 | 11.83 | -0.82 (-6.48%) | 133,111 |
26 Sep 2008 | USD | 12.77 | 14.07 | 12.65 | 12.65 | 12.65 | -0.35 (-2.69%) | 252,400 |
25 Sep 2008 | USD | 12.24 | 13.7 | 12.24 | 13 | 13 | +0.67 (+5.43%) | 215,200 |
24 Sep 2008 | USD | 12.71 | 12.8 | 12.13 | 12.33 | 12.33 | -0.56 (-4.34%) | 25,600 |
23 Sep 2008 | USD | 12.61 | 13.05 | 12.58 | 12.89 | 12.89 | +0.14 (+1.10%) | 39,700 |
22 Sep 2008 | USD | 12.77 | 13 | 12.57 | 12.75 | 12.75 | -0.25 (-1.92%) | 32,900 |
19 Sep 2008 | USD | 15.13 | 15.13 | 12.52 | 13 | 13 | +0.18 (+1.40%) | 306,500 |
18 Sep 2008 | USD | 12.48 | 13.05 | 11.86 | 12.82 | 12.82 | +0.58 (+4.74%) | 166,300 |
17 Sep 2008 | USD | 12.44 | 12.93 | 11.905 | 12.24 | 12.24 | -0.41 (-3.24%) | 134,879 |
16 Sep 2008 | USD | 12.21 | 13 | 12.21 | 12.65 | 12.65 | +0.25 (+2.02%) | 104,500 |
15 Sep 2008 | USD | 12.78 | 13 | 12.15 | 12.4 | 12.4 | -0.46 (-3.58%) | 46,900 |
12 Sep 2008 | USD | 12.81 | 13.04 | 12.66 | 12.86 | 12.86 | -0.19 (-1.46%) | 38,860 |
11 Sep 2008 | USD | 12.7 | 13.29 | 12.7 | 13.05 | 13.05 | -0.03 (-0.23%) | 89,300 |
10 Sep 2008 | USD | 12.98 | 13.36 | 12.25 | 13.08 | 13.08 | +0.3 (+2.35%) | 78,900 |
9 Sep 2008 | USD | 12.77 | 13.39 | 12.61 | 12.78 | 12.78 | -0.11 (-0.85%) | 127,300 |