Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2008 | USD | 15.35 | 15.96 | 15.14 | 15.72 | 15.72 | +0.63 (+4.17%) | 1,140,800 |
5 Sep 2008 | USD | 14.61 | 15.21 | 14.52 | 15.09 | 15.09 | +0.38 (+2.58%) | 1,049,100 |
4 Sep 2008 | USD | 15.17 | 15.17 | 14.69 | 14.71 | 14.71 | -0.39 (-2.58%) | 1,258,600 |
3 Sep 2008 | USD | 14.97 | 15.17 | 14.61 | 15.1 | 15.1 | +0.16 (+1.07%) | 1,240,900 |
2 Sep 2008 | USD | 14.87 | 15.34 | 14.73 | 14.94 | 14.94 | +0.45 (+3.11%) | 1,174,200 |
1 Sep 2008 | USD | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 14.44 | 14.57 | 14.3 | 14.49 | 14.49 | -0.01 (-0.07%) | 805,000 |
28 Aug 2008 | USD | 14.33 | 14.55 | 14.24 | 14.5 | 14.5 | +0.2 (+1.40%) | 1,024,000 |
27 Aug 2008 | USD | 14.25 | 14.45 | 14.16 | 14.3 | 14.3 | +0.08 (+0.56%) | 874,600 |
26 Aug 2008 | USD | 14.69 | 14.7 | 13.85 | 14.22 | 14.22 | -0.63 (-4.24%) | 2,011,100 |
25 Aug 2008 | USD | 15.19 | 15.26 | 14.57 | 14.85 | 14.85 | -0.4 (-2.62%) | 1,171,100 |
22 Aug 2008 | USD | 14.89 | 15.37 | 14.8 | 15.25 | 15.25 | +0.46 (+3.11%) | 555,400 |
21 Aug 2008 | USD | 14.73 | 14.91 | 14.44 | 14.79 | 14.79 | -0.13 (-0.87%) | 1,016,800 |
20 Aug 2008 | USD | 15.09 | 15.31 | 14.71 | 14.92 | 14.92 | -0.11 (-0.73%) | 763,500 |
19 Aug 2008 | USD | 15.89 | 15.89 | 14.92 | 15.03 | 15.03 | -0.84 (-5.29%) | 1,334,900 |
18 Aug 2008 | USD | 16.31 | 16.31 | 15.76 | 15.87 | 15.87 | -0.41 (-2.52%) | 842,400 |
15 Aug 2008 | USD | 16.51 | 16.84 | 16.01 | 16.28 | 16.28 | -0.06 (-0.37%) | 1,179,600 |
14 Aug 2008 | USD | 15.87 | 16.35 | 15.62 | 16.34 | 16.34 | +0.34 (+2.13%) | 866,400 |
13 Aug 2008 | USD | 16.49 | 16.56 | 15.84 | 16 | 16 | -0.5 (-3.03%) | 750,600 |
12 Aug 2008 | USD | 16.48 | 16.78 | 16.25 | 16.5 | 16.5 | -0.07 (-0.42%) | 839,500 |
11 Aug 2008 | USD | 16.01 | 17.07 | 15.89 | 16.57 | 16.57 | +0.53 (+3.30%) | 904,900 |
8 Aug 2008 | USD | 15.3 | 16.13 | 15.15 | 16.04 | 16.04 | +0.76 (+4.97%) | 730,000 |
7 Aug 2008 | USD | 15.19 | 15.55 | 15.105 | 15.28 | 15.28 | -0.06 (-0.39%) | 807,000 |
6 Aug 2008 | USD | 15.22 | 15.84 | 14.57 | 15.34 | 15.34 | -0.84 (-5.19%) | 1,423,400 |
5 Aug 2008 | USD | 15.66 | 16.25 | 15.62 | 16.18 | 16.18 | +0.81 (+5.27%) | 1,017,300 |
4 Aug 2008 | USD | 15.31 | 15.51 | 14.89 | 15.37 | 15.37 | +0.02 (+0.13%) | 501,800 |
1 Aug 2008 | USD | 15.15 | 15.43 | 14.87 | 15.35 | 15.35 | +0.26 (+1.72%) | 605,600 |
31 Jul 2008 | USD | 15.01 | 15.39 | 14.85 | 15.09 | 15.09 | -0.15 (-0.98%) | 1,050,900 |
30 Jul 2008 | USD | 15.38 | 15.73 | 15.18 | 15.24 | 15.24 | -0.04 (-0.26%) | 901,300 |
29 Jul 2008 | USD | 14.88 | 15.65 | 14.8 | 15.28 | 15.28 | +0.42 (+2.83%) | 996,700 |