Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2008 | USD | 14.66 | 14.76 | 14.49 | 14.55 | 1,537.3529 | -0.17 (-1.15%) | 40,121 |
1 Aug 2008 | USD | 14.78 | 14.87 | 14.43 | 14.72 | 1,555.3151 | -0.1 (-0.67%) | 121,977 |
31 Jul 2008 | USD | 14.64 | 14.98 | 14.64 | 14.82 | 1,565.8811 | +0.09 (+0.61%) | 158,744 |
30 Jul 2008 | USD | 15.21 | 15.25 | 14.61 | 14.73 | 1,556.3717 | -0.51 (-3.35%) | 275,753 |
29 Jul 2008 | USD | 14.94 | 15.27 | 14.93 | 15.24 | 1,610.2583 | +0.69 (+4.74%) | 140,361 |
28 Jul 2008 | USD | 14.91 | 15.03 | 14.5 | 14.55 | 1,537.3529 | -0.57 (-3.77%) | 141,851 |
25 Jul 2008 | USD | 15 | 15.14 | 14.74 | 15.12 | 1,597.5791 | +0.24 (+1.61%) | 167,315 |
24 Jul 2008 | USD | 15.2 | 15.2 | 14.83 | 14.88 | 1,572.2207 | -0.27 (-1.78%) | 112,040 |
23 Jul 2008 | USD | 14.74 | 15.25 | 14.36 | 15.15 | 1,600.7489 | +0.21 (+1.41%) | 372,763 |
22 Jul 2008 | USD | 14.78 | 14.97 | 14.7 | 14.94 | 1,578.5603 | -0.05 (-0.33%) | 93,905 |
21 Jul 2008 | USD | 14.91 | 15.1 | 14.9 | 14.99 | 1,583.8433 | +0.17 (+1.15%) | 296,994 |
18 Jul 2008 | USD | 14.46 | 15 | 14.29 | 14.82 | 1,565.8811 | +0.23 (+1.58%) | 207,560 |
17 Jul 2008 | USD | 14.5 | 14.67 | 14.2 | 14.59 | 1,541.5793 | +0.17 (+1.18%) | 129,182 |
16 Jul 2008 | USD | 14.27 | 14.45 | 14.01 | 14.42 | 1,523.6171 | +0.11 (+0.77%) | 127,567 |
15 Jul 2008 | USD | 14.45 | 14.59 | 14.01 | 14.31 | 1,511.9945 | -0.28 (-1.92%) | 202,840 |
14 Jul 2008 | USD | 14.8 | 15.06 | 14.55 | 14.59 | 1,541.5793 | +0.09 (+0.62%) | 135,889 |
11 Jul 2008 | USD | 14.96 | 15.03 | 14.42 | 14.5 | 1,532.0699 | -0.5 (-3.33%) | 326,308 |
10 Jul 2008 | USD | 15.5 | 15.66 | 14.82 | 15 | 1,584.8999 | -0.4 (-2.60%) | 331,276 |
9 Jul 2008 | USD | 15.9 | 16.5 | 15.33 | 15.4 | 1,627.1639 | -0.57 (-3.57%) | 201,225 |
8 Jul 2008 | USD | 15.66 | 16.02 | 15.38 | 15.97 | 1,687.3901 | +0.23 (+1.46%) | 223,211 |
7 Jul 2008 | USD | 15.88 | 16.27 | 15.7 | 15.74 | 1,663.0883 | +0.09 (+0.58%) | 245,321 |
4 Jul 2008 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 1,653.5789 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 15.9 | 16.14 | 15.64 | 15.65 | 1,653.5789 | -0.35 (-2.19%) | 174,023 |
2 Jul 2008 | USD | 16.24 | 16.5 | 15.76 | 16 | 1,690.5599 | -0.27 (-1.66%) | 273,517 |
1 Jul 2008 | USD | 16.32 | 16.49 | 16.07 | 16.27 | 1,719.0881 | -0.38 (-2.28%) | 559,580 |
30 Jun 2008 | USD | 16.61 | 16.81 | 15.98 | 16.65 | 1,759.2389 | +0.83 (+5.25%) | 659,944 |
27 Jun 2008 | USD | 15.78 | 16.19 | 15.12 | 15.82 | 1,671.5411 | -0.04 (-0.25%) | 1,112,577 |
26 Jun 2008 | USD | 17.48 | 17.48 | 15.52 | 15.86 | 1,675.7675 | -2.56 (-13.90%) | 1,850,775 |
25 Jun 2008 | USD | 19.18 | 19.36 | 18.35 | 18.42 | 1,946.2571 | -0.75 (-3.91%) | 846,187 |
24 Jun 2008 | USD | 18.83 | 19.35 | 18.83 | 19.17 | 2,025.5021 | +0.02 (+0.10%) | 248,550 |