Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2008 | USD | 15.67 | 16.17 | 15.57 | 15.98 | 31.9009 | +0.31 (+1.98%) | 806,405 |
24 Jul 2008 | USD | 16 | 16.07 | 15.052 | 15.67 | 31.2821 | -0.2 (-1.26%) | 1,315,404 |
23 Jul 2008 | USD | 15.77 | 16.3 | 15.5 | 15.87 | 31.6813 | +0.24 (+1.54%) | 1,176,174 |
22 Jul 2008 | USD | 15.65 | 15.65 | 15.28 | 15.63 | 31.2022 | -0.09 (-0.57%) | 793,365 |
21 Jul 2008 | USD | 15.21 | 15.88 | 15.1 | 15.72 | 31.3819 | +0.52 (+3.42%) | 769,129 |
18 Jul 2008 | USD | 14.16 | 16.09 | 14.12 | 15.2 | 30.3438 | -0.67 (-4.22%) | 913,155 |
17 Jul 2008 | USD | 15.6 | 16.18 | 15.42 | 15.87 | 31.6813 | +0.38 (+2.45%) | 743,531 |
16 Jul 2008 | USD | 15.75 | 15.94 | 15.23 | 15.49 | 30.9227 | -0.13 (-0.83%) | 1,155,566 |
15 Jul 2008 | USD | 15.4 | 16.28 | 14.4 | 15.62 | 31.1823 | -0.14 (-0.89%) | 2,101,157 |
14 Jul 2008 | USD | 15.6 | 15.8 | 15.05 | 15.76 | 31.4617 | +0.31 (+2.01%) | 1,108,244 |
11 Jul 2008 | USD | 15.45 | 15.83 | 15.05 | 15.45 | 30.8429 | -0.29 (-1.84%) | 830,906 |
10 Jul 2008 | USD | 15.58 | 15.91 | 15.4 | 15.74 | 31.4218 | +0.15 (+0.96%) | 1,100,630 |
9 Jul 2008 | USD | 16.06 | 16.18 | 15.5 | 15.59 | 31.1224 | -0.34 (-2.13%) | 1,027,327 |
8 Jul 2008 | USD | 15.2 | 15.96 | 15.11 | 15.93 | 31.8011 | +0.74 (+4.87%) | 1,364,230 |
7 Jul 2008 | USD | 15.1 | 15.78 | 15 | 15.19 | 30.3238 | +0.08 (+0.53%) | 2,005,854 |
4 Jul 2008 | USD | 15.11 | 15.11 | 15.11 | 15.11 | 30.1641 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 16.89 | 17 | 14.97 | 15.11 | 30.1641 | -2.07 (-12.05%) | 3,407,844 |
2 Jul 2008 | USD | 17.69 | 18.08 | 17.08 | 17.18 | 34.2965 | -0.36 (-2.05%) | 2,896,808 |
1 Jul 2008 | USD | 17.57 | 17.75 | 16.76 | 17.54 | 35.0152 | -0.17 (-0.96%) | 2,186,710 |
30 Jun 2008 | USD | 17.2 | 18.23 | 17.2 | 17.71 | 35.3545 | +0.45 (+2.61%) | 1,939,621 |
27 Jun 2008 | USD | 17.1 | 17.99 | 16.75 | 17.26 | 34.4562 | +0.18 (+1.05%) | 7,468,880 |
26 Jun 2008 | USD | 17.75 | 17.96 | 16.87 | 17.08 | 34.0969 | -0.8 (-4.47%) | 1,562,352 |
25 Jun 2008 | USD | 18.56 | 18.89 | 17.75 | 17.88 | 35.6939 | -0.68 (-3.66%) | 1,475,498 |
24 Jun 2008 | USD | 19.25 | 19.39 | 18.46 | 18.56 | 37.0514 | -0.68 (-3.53%) | 1,060,745 |
23 Jun 2008 | USD | 18.86 | 19.47 | 18.74 | 19.24 | 38.4089 | +0.36 (+1.91%) | 1,434,912 |
20 Jun 2008 | USD | 19.69 | 20.02 | 18.75 | 18.88 | 37.6902 | -1 (-5.03%) | 1,711,890 |
19 Jun 2008 | USD | 20.18 | 20.77 | 19.77 | 19.88 | 39.6865 | -0.76 (-3.68%) | 1,296,844 |
18 Jun 2008 | USD | 20.19 | 20.72 | 19.69 | 20.64 | 41.2037 | +0.33 (+1.62%) | 1,371,808 |
17 Jun 2008 | USD | 20.23 | 20.52 | 19.98 | 20.31 | 40.5449 | +0.22 (+1.10%) | 929,898 |
16 Jun 2008 | USD | 19.11 | 20.37 | 19.11 | 20.09 | 40.1057 | +0.71 (+3.66%) | 1,272,770 |