Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2008 | USD | 10.56 | 10.56 | 9.51 | 9.56 | 86,040.0172 | -0.85 (-8.17%) | 72,469 |
12 Sep 2008 | USD | 10.1 | 10.7 | 10.1 | 10.41 | 93,690.0187 | +0.36 (+3.58%) | 47,856 |
11 Sep 2008 | USD | 10.06 | 10.155 | 9.9 | 10.05 | 90,450.0181 | -0.2 (-1.95%) | 60,068 |
10 Sep 2008 | USD | 10.11 | 10.7201 | 10 | 10.25 | 92,250.0185 | +0.13 (+1.28%) | 122,677 |
9 Sep 2008 | USD | 11.4 | 11.4 | 9.5 | 10.12 | 91,080.0182 | -1.66 (-14.09%) | 254,607 |
8 Sep 2008 | USD | 12.66 | 12.85 | 11.28 | 11.78 | 106,020.0212 | -0.63 (-5.08%) | 98,407 |
5 Sep 2008 | USD | 12.5 | 12.7799 | 11.9 | 12.41 | 111,690.0223 | -0.31 (-2.44%) | 96,542 |
4 Sep 2008 | USD | 13.45 | 13.45 | 12.56 | 12.72 | 114,480.0229 | -0.68 (-5.07%) | 66,601 |
3 Sep 2008 | USD | 12.75 | 13.72 | 12.606 | 13.4 | 120,600.0241 | +0.65 (+5.10%) | 106,024 |
2 Sep 2008 | USD | 13.75 | 13.84 | 12.75 | 12.75 | 114,750.023 | -1.13 (-8.14%) | 104,772 |
1 Sep 2008 | USD | 13.88 | 13.88 | 13.88 | 13.88 | 124,920.025 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 14 | 14 | 13.55 | 13.88 | 124,920.025 | -0.18 (-1.28%) | 104,235 |
28 Aug 2008 | USD | 15 | 15 | 13.8 | 14.06 | 126,540.0253 | -0.34 (-2.36%) | 97,843 |
27 Aug 2008 | USD | 14.05 | 14.42 | 13.9 | 14.4 | 129,600.0259 | +0.15 (+1.05%) | 81,312 |
26 Aug 2008 | USD | 13.83 | 14.49 | 13.83 | 14.25 | 128,250.0257 | +0.24 (+1.71%) | 52,891 |
25 Aug 2008 | USD | 14.55 | 14.55 | 14 | 14.01 | 126,090.0252 | -0.29 (-2.03%) | 38,518 |
22 Aug 2008 | USD | 14.4 | 14.61 | 14.28 | 14.3 | 128,700.0257 | -0.08 (-0.56%) | 17,679 |
21 Aug 2008 | USD | 14.21 | 14.66 | 14.21 | 14.38 | 129,420.0259 | -0.07 (-0.48%) | 27,219 |
20 Aug 2008 | USD | 14.2 | 14.5 | 14.2 | 14.45 | 130,050.026 | +0.25 (+1.76%) | 27,836 |
19 Aug 2008 | USD | 15.1 | 15.1 | 14.2 | 14.2 | 127,800.0256 | -0.44 (-3.01%) | 34,989 |
18 Aug 2008 | USD | 14.8 | 14.9 | 14.4 | 14.64 | 131,760.0264 | +0.26 (+1.81%) | 52,581 |
15 Aug 2008 | USD | 15.15 | 15.15 | 14.2 | 14.38 | 129,420.0259 | -0.33 (-2.24%) | 64,952 |
14 Aug 2008 | USD | 14.5 | 14.8 | 14 | 14.71 | 132,390.0265 | +0.84 (+6.06%) | 114,423 |
13 Aug 2008 | USD | 14.05 | 14.26 | 13.87 | 13.87 | 124,830.025 | -0.26 (-1.84%) | 88,900 |
12 Aug 2008 | USD | 14.75 | 15.37 | 14.03 | 14.13 | 127,170.0254 | -0.81 (-5.42%) | 159,697 |
11 Aug 2008 | USD | 15 | 15.44 | 14.5 | 14.94 | 134,460.0269 | -0.99 (-6.21%) | 179,441 |
8 Aug 2008 | USD | 16.5 | 16.5 | 14.79 | 15.93 | 143,370.0287 | -0.57 (-3.45%) | 183,950 |
7 Aug 2008 | USD | 16.95 | 17.6999 | 16.44 | 16.5 | 148,500.0297 | -0.5 (-2.94%) | 132,797 |
6 Aug 2008 | USD | 17.13 | 17.5 | 16.5 | 17 | 153,000.0306 | -0.35 (-2.02%) | 135,127 |
5 Aug 2008 | USD | 17.97 | 17.97 | 17.35 | 17.35 | 156,150.0312 | -0.87 (-4.77%) | 49,978 |