Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2008 | USD | 9.02 | 9.12 | 8.334 | 8.45 | 8.45 | -0.42 (-4.74%) | 237,900 |
5 Sep 2008 | USD | 8.57 | 8.96 | 8.3 | 8.87 | 8.87 | +0.18 (+2.07%) | 382,400 |
4 Sep 2008 | USD | 9.03 | 9.03 | 8.42 | 8.69 | 8.69 | -0.27 (-3.01%) | 414,800 |
3 Sep 2008 | USD | 9.41 | 9.5 | 8.94 | 8.96 | 8.96 | -0.34 (-3.66%) | 354,100 |
2 Sep 2008 | USD | 9.5 | 9.75 | 9.25 | 9.3 | 9.3 | -0.04 (-0.43%) | 334,000 |
1 Sep 2008 | USD | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 9.43 | 9.64 | 9.16 | 9.34 | 9.34 | +0.01 (+0.11%) | 276,100 |
28 Aug 2008 | USD | 9.41 | 9.69 | 9.2 | 9.33 | 9.33 | -0.18 (-1.89%) | 316,000 |
27 Aug 2008 | USD | 9.28 | 9.69 | 9.21 | 9.51 | 9.51 | +0.15 (+1.60%) | 222,700 |
26 Aug 2008 | USD | 9.31 | 9.57 | 9.2 | 9.36 | 9.36 | +0.03 (+0.32%) | 226,600 |
25 Aug 2008 | USD | 9.71 | 9.89 | 9.3 | 9.33 | 9.33 | -0.27 (-2.81%) | 337,200 |
22 Aug 2008 | USD | 9.4 | 9.81 | 9.28 | 9.6 | 9.6 | +0.32 (+3.45%) | 330,500 |
21 Aug 2008 | USD | 9.65 | 9.7 | 9.23 | 9.28 | 9.28 | -0.44 (-4.53%) | 565,900 |
20 Aug 2008 | USD | 9.89 | 10.19 | 9.59 | 9.72 | 9.72 | +0.09 (+0.93%) | 341,200 |
19 Aug 2008 | USD | 10.17 | 10.31 | 9.51 | 9.63 | 9.63 | -0.59 (-5.77%) | 404,100 |
18 Aug 2008 | USD | 10.97 | 10.97 | 10.2 | 10.22 | 10.22 | -0.6 (-5.55%) | 462,200 |
15 Aug 2008 | USD | 11.2 | 11.27 | 10.8 | 10.82 | 10.82 | -0.26 (-2.35%) | 148,400 |
14 Aug 2008 | USD | 10.67 | 11.14 | 10.61 | 11.08 | 11.08 | +0.36 (+3.36%) | 186,800 |
13 Aug 2008 | USD | 10.52 | 10.75 | 10.52 | 10.72 | 10.72 | +0.1 (+0.94%) | 156,300 |
12 Aug 2008 | USD | 10.72 | 10.83 | 10.44 | 10.62 | 10.62 | -0.18 (-1.67%) | 206,100 |
11 Aug 2008 | USD | 10.65 | 10.93 | 10.31 | 10.8 | 10.8 | +0.3 (+2.86%) | 341,300 |
8 Aug 2008 | USD | 10.76 | 11 | 10.21 | 10.5 | 10.5 | +0.07 (+0.67%) | 395,300 |
7 Aug 2008 | USD | 10.52 | 11.16 | 10.14 | 10.43 | 10.43 | -1.87 (-15.20%) | 1,521,300 |
6 Aug 2008 | USD | 11.25 | 12.52 | 11.22 | 12.3 | 12.3 | +0.95 (+8.37%) | 845,900 |
5 Aug 2008 | USD | 12.4 | 12.96 | 11.02 | 11.35 | 11.35 | -1.23 (-9.78%) | 849,000 |
4 Aug 2008 | USD | 13.39 | 13.39 | 12.38 | 12.58 | 12.58 | -0.81 (-6.05%) | 196,900 |
1 Aug 2008 | USD | 13.55 | 13.62 | 13.14 | 13.39 | 13.39 | +0.01 (+0.07%) | 193,400 |
31 Jul 2008 | USD | 13.68 | 13.9 | 13.35 | 13.38 | 13.38 | -0.16 (-1.18%) | 192,500 |
30 Jul 2008 | USD | 13.49 | 14.09 | 13.4 | 13.54 | 13.54 | +0.2 (+1.50%) | 437,700 |
29 Jul 2008 | USD | 13.05 | 13.5 | 12.858 | 13.34 | 13.34 | +0.36 (+2.77%) | 147,400 |