Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2008 | USD | 13.41 | 13.41 | 12.74 | 12.82 | 1,354.5611 | -0.66 (-4.90%) | 351,896 |
12 Sep 2008 | USD | 13.54 | 13.67 | 13.38 | 13.48 | 1,424.2967 | -0.1 (-0.74%) | 55,772 |
11 Sep 2008 | USD | 13 | 13.64 | 13 | 13.58 | 1,434.8627 | +0.19 (+1.42%) | 134,150 |
10 Sep 2008 | USD | 13.45 | 13.45 | 12.85 | 13.39 | 1,414.7873 | +0.16 (+1.21%) | 64,094 |
9 Sep 2008 | USD | 13.26 | 13.4 | 13.07 | 13.23 | 1,397.8817 | +0.01 (+0.08%) | 152,906 |
8 Sep 2008 | USD | 13.47 | 13.47 | 12.76 | 13.22 | 1,396.8251 | +0.22 (+1.69%) | 103,345 |
5 Sep 2008 | USD | 12.83 | 13.33 | 12.78 | 13 | 1,373.5799 | +0.07 (+0.54%) | 161,725 |
4 Sep 2008 | USD | 13.15 | 13.26 | 12.82 | 12.93 | 1,366.1837 | -0.16 (-1.22%) | 704,040 |
3 Sep 2008 | USD | 14.23 | 14.23 | 13.03 | 13.09 | 1,383.0893 | -1.13 (-7.95%) | 584,919 |
2 Sep 2008 | USD | 14.42 | 14.62 | 14.02 | 14.22 | 1,502.4851 | -0.17 (-1.18%) | 100,240 |
1 Sep 2008 | USD | 14.39 | 14.39 | 14.39 | 14.39 | 1,520.4473 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 14.23 | 14.55 | 14.11 | 14.39 | 1,520.4473 | +0.09 (+0.63%) | 211,038 |
28 Aug 2008 | USD | 14.52 | 14.55 | 14.14 | 14.3 | 1,510.9379 | -0.12 (-0.83%) | 68,317 |
27 Aug 2008 | USD | 14.62 | 14.62 | 14.42 | 14.42 | 1,523.6171 | -0.13 (-0.89%) | 102,600 |
26 Aug 2008 | USD | 14.5 | 14.6 | 14.36 | 14.55 | 1,537.3529 | +0.08 (+0.55%) | 161,353 |
25 Aug 2008 | USD | 14.41 | 14.57 | 14 | 14.47 | 1,528.9001 | +0.11 (+0.77%) | 382,949 |
22 Aug 2008 | USD | 14.12 | 14.44 | 14.12 | 14.36 | 1,517.2775 | +0.17 (+1.20%) | 40,866 |
21 Aug 2008 | USD | 13.87 | 14.35 | 13.87 | 14.19 | 1,499.3153 | +0.14 (+1.00%) | 75,025 |
20 Aug 2008 | USD | 14.42 | 14.42 | 13.86 | 14.05 | 1,484.5229 | +0.19 (+1.37%) | 78,006 |
19 Aug 2008 | USD | 14.26 | 14.38 | 13.79 | 13.86 | 1,464.4475 | -0.5 (-3.48%) | 238,986 |
18 Aug 2008 | USD | 14.57 | 14.57 | 14.3 | 14.36 | 1,517.2775 | -0.23 (-1.58%) | 195,760 |
15 Aug 2008 | USD | 14.87 | 14.87 | 14.27 | 14.59 | 1,541.5793 | -0.2 (-1.35%) | 91,918 |
14 Aug 2008 | USD | 14.95 | 15.1 | 14.19 | 14.79 | 1,562.7113 | -0.19 (-1.27%) | 184,953 |
13 Aug 2008 | USD | 15.26 | 15.37 | 14.94 | 14.98 | 1,582.7867 | -0.06 (-0.40%) | 227,062 |
12 Aug 2008 | USD | 15.1 | 15.23 | 15 | 15.04 | 1,589.1263 | +0.01 (+0.07%) | 387,669 |
11 Aug 2008 | USD | 14.91 | 15.28 | 14.9 | 15.03 | 1,588.0697 | +0.18 (+1.21%) | 157,130 |
8 Aug 2008 | USD | 14.66 | 15.21 | 14.66 | 14.85 | 1,569.0509 | +0.12 (+0.81%) | 78,627 |
7 Aug 2008 | USD | 14.59 | 15.05 | 14.57 | 14.73 | 1,556.3717 | +0.11 (+0.75%) | 109,432 |
6 Aug 2008 | USD | 14.4 | 14.71 | 14.31 | 14.62 | 1,544.7491 | +0.09 (+0.62%) | 132,784 |
5 Aug 2008 | USD | 14.66 | 14.69 | 14.01 | 14.53 | 1,535.2397 | -0.02 (-0.14%) | 85,831 |