Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2008 | USD | 22.65 | 25.49 | 22.05 | 24.6 | 24.6 | +2.39 (+10.76%) | 281,915 |
15 Oct 2008 | USD | 22.76 | 23.19 | 22.05 | 22.21 | 22.21 | -1.84 (-7.65%) | 110,539 |
14 Oct 2008 | USD | 23.97 | 24.5 | 23.18 | 24.05 | 24.05 | +0.6 (+2.56%) | 238,065 |
13 Oct 2008 | USD | 21.43 | 23.59 | 20.64 | 23.45 | 23.45 | +4.27 (+22.26%) | 225,587 |
10 Oct 2008 | USD | 18.32 | 19.48 | 17.21 | 19.18 | 19.18 | -0.72 (-3.62%) | 232,801 |
9 Oct 2008 | USD | 20.1 | 21.295 | 18.88 | 19.9 | 19.9 | +0.25 (+1.27%) | 264,675 |
8 Oct 2008 | USD | 18.55 | 20.44 | 16.9301 | 19.65 | 19.65 | -0.45 (-2.24%) | 266,846 |
7 Oct 2008 | USD | 20 | 21.02 | 19.8 | 20.1 | 20.1 | -0.28 (-1.37%) | 210,752 |
6 Oct 2008 | USD | 20.23 | 22.27 | 19 | 20.38 | 20.38 | -2.03 (-9.06%) | 289,904 |
3 Oct 2008 | USD | 22.58 | 23.69 | 22.18 | 22.41 | 22.41 | -0.17 (-0.75%) | 125,057 |
2 Oct 2008 | USD | 23.87 | 24.43 | 22 | 22.58 | 22.58 | -1.44 (-6.00%) | 140,963 |
1 Oct 2008 | USD | 22.62 | 24.08 | 21.75 | 24.02 | 24.02 | +0.82 (+3.53%) | 181,411 |
30 Sep 2008 | USD | 21 | 23.49 | 20.66 | 23.2 | 23.2 | +2.4 (+11.54%) | 288,422 |
29 Sep 2008 | USD | 23.85 | 23.85 | 18 | 20.8 | 20.8 | -3.1 (-12.97%) | 276,149 |
26 Sep 2008 | USD | 22.9 | 24.09 | 22.89 | 23.9 | 23.9 | +0.04 (+0.17%) | 76,192 |
25 Sep 2008 | USD | 23.43 | 23.98 | 23 | 23.86 | 23.86 | +0.95 (+4.15%) | 68,993 |
24 Sep 2008 | USD | 23.32 | 23.56 | 22.91 | 22.91 | 22.91 | -0.56 (-2.39%) | 91,322 |
23 Sep 2008 | USD | 23.26 | 24.4 | 23.26 | 23.47 | 23.47 | -0.07 (-0.30%) | 88,188 |
22 Sep 2008 | USD | 25 | 25 | 22.75 | 23.54 | 23.54 | +0.42 (+1.82%) | 145,246 |
19 Sep 2008 | USD | 24.62 | 24.62 | 22.09 | 23.12 | 23.12 | +2.47 (+11.96%) | 144,655 |
18 Sep 2008 | USD | 22.01 | 22.08 | 19.48 | 20.65 | 20.65 | -1.41 (-6.39%) | 408,874 |
17 Sep 2008 | USD | 22.83 | 23.23 | 22.01 | 22.06 | 22.06 | -1.44 (-6.13%) | 126,268 |
16 Sep 2008 | USD | 23 | 23.76 | 22.04 | 23.5 | 23.5 | -0.36 (-1.51%) | 175,440 |
15 Sep 2008 | USD | 23.54 | 25.22 | 23.39 | 23.86 | 23.86 | -1.51 (-5.95%) | 201,027 |
12 Sep 2008 | USD | 25.32 | 25.5 | 25 | 25.37 | 25.37 | +1.38 (+5.75%) | 213,290 |
11 Sep 2008 | USD | 23.84 | 24.32 | 23.22 | 23.99 | 23.99 | -0.44 (-1.80%) | 212,555 |
10 Sep 2008 | USD | 24.59 | 24.98 | 24.15 | 24.43 | 24.43 | +0.56 (+2.35%) | 225,299 |
9 Sep 2008 | USD | 24.58 | 25.41 | 23.75 | 23.87 | 23.87 | -1.5 (-5.91%) | 157,472 |
8 Sep 2008 | USD | 25.85 | 26.15 | 25.12 | 25.37 | 25.37 | -0.2 (-0.78%) | 129,955 |
5 Sep 2008 | USD | 25.07 | 25.8 | 24.94 | 25.57 | 25.57 | +0.07 (+0.27%) | 109,473 |