Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2008 | USD | 11.28 | 11.425 | 10.91 | 11.13 | 100.17 | -0.38 (-3.30%) | 518,208 |
10 Sep 2008 | USD | 11.39 | 11.71 | 11.04 | 11.51 | 103.59 | +0.29 (+2.58%) | 672,853 |
9 Sep 2008 | USD | 11.55 | 11.94 | 10.89 | 11.22 | 100.98 | -0.33 (-2.86%) | 937,160 |
8 Sep 2008 | USD | 11.83 | 12 | 11.28 | 11.55 | 103.95 | -0.16 (-1.37%) | 1,849,594 |
5 Sep 2008 | USD | 11.66 | 11.825 | 11.63 | 11.71 | 105.39 | +0.03 (+0.26%) | 678,097 |
4 Sep 2008 | USD | 12.75 | 12.75 | 11.68 | 11.68 | 105.12 | -1.2 (-9.32%) | 720,972 |
3 Sep 2008 | USD | 13 | 13.01 | 12.63 | 12.88 | 115.92 | -0.18 (-1.38%) | 312,613 |
2 Sep 2008 | USD | 12.99 | 13.35 | 12.87 | 13.06 | 117.54 | +0.4 (+3.16%) | 589,251 |
1 Sep 2008 | USD | 12.66 | 12.66 | 12.66 | 12.66 | 113.94 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 12.75 | 12.77 | 12.31 | 12.66 | 113.94 | -0.18 (-1.40%) | 266,108 |
28 Aug 2008 | USD | 12.7 | 13 | 12.63 | 12.84 | 115.56 | +0.14 (+1.10%) | 236,325 |
27 Aug 2008 | USD | 12.89 | 13.12 | 12.56 | 12.7 | 114.3 | -0.2 (-1.55%) | 297,304 |
26 Aug 2008 | USD | 12.92 | 13.03 | 12.51 | 12.9 | 116.1 | +0.03 (+0.23%) | 227,300 |
25 Aug 2008 | USD | 12.97 | 13.27 | 12.8 | 12.87 | 115.83 | -0.18 (-1.38%) | 336,180 |
22 Aug 2008 | USD | 13.04 | 13.33 | 12.85 | 13.05 | 117.45 | +0.18 (+1.40%) | 241,895 |
21 Aug 2008 | USD | 12.9 | 13.13 | 12.64 | 12.87 | 115.83 | -0.12 (-0.92%) | 208,388 |
20 Aug 2008 | USD | 12.87 | 13.34 | 12.69 | 12.99 | 116.91 | +0.17 (+1.33%) | 277,286 |
19 Aug 2008 | USD | 13.57 | 13.72 | 12.68 | 12.82 | 115.38 | -0.9 (-6.56%) | 424,315 |
18 Aug 2008 | USD | 13.33 | 13.98 | 13.26 | 13.72 | 123.48 | +0.39 (+2.93%) | 495,810 |
15 Aug 2008 | USD | 13.5 | 13.68 | 13.2 | 13.33 | 119.97 | +0.01 (+0.08%) | 320,600 |
14 Aug 2008 | USD | 13.05 | 13.72 | 13.05 | 13.32 | 119.88 | +0.1 (+0.76%) | 319,203 |
13 Aug 2008 | USD | 13.04 | 13.66 | 13.04 | 13.22 | 118.98 | 0.0 (0.0%) | 555,325 |
12 Aug 2008 | USD | 12.75 | 13.39 | 12.5363 | 13.22 | 118.98 | +0.49 (+3.85%) | 500,957 |
11 Aug 2008 | USD | 11.64 | 12.77 | 11.64 | 12.73 | 114.57 | +1 (+8.53%) | 943,730 |
8 Aug 2008 | USD | 11.05 | 11.78 | 11.02 | 11.73 | 105.57 | +0.72 (+6.54%) | 753,925 |
7 Aug 2008 | USD | 11.26 | 11.82 | 10.97 | 11.01 | 99.09 | -0.36 (-3.17%) | 911,877 |
6 Aug 2008 | USD | 10.02 | 11.61 | 9.83 | 11.37 | 102.33 | -0.98 (-7.94%) | 2,763,777 |
5 Aug 2008 | USD | 12.25 | 12.4 | 11.69 | 12.35 | 111.15 | +0.18 (+1.48%) | 1,019,822 |
4 Aug 2008 | USD | 12.28 | 12.37 | 11.75 | 12.17 | 109.53 | -0.24 (-1.93%) | 655,308 |
1 Aug 2008 | USD | 11.78 | 12.5 | 11.62 | 12.41 | 111.69 | +0.69 (+5.89%) | 323,306 |