Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2008 | USD | 14.35 | 14.75 | 13.9 | 14.35 | 3.5875 | 0.0 (0.0%) | 41,746 |
5 Feb 2008 | USD | 14.35 | 14.5 | 14.1 | 14.35 | 3.5875 | -0.45 (-3.04%) | 31,976 |
4 Feb 2008 | USD | 14.8 | 15.35 | 14.8 | 14.8 | 3.7 | -0.15 (-1.00%) | 191,332 |
1 Feb 2008 | USD | 14.95 | 15.3 | 14.85 | 14.95 | 3.7375 | +0.85 (+6.03%) | 8,709 |
31 Jan 2008 | USD | 14.1 | 14.35 | 13.65 | 14.1 | 3.525 | -0.05 (-0.35%) | 795,170 |
30 Jan 2008 | USD | 14.15 | 14.4 | 13.9 | 14.15 | 3.5375 | +0.05 (+0.35%) | 33,211 |
29 Jan 2008 | USD | 14.1 | 14.4 | 14 | 14.1 | 3.525 | -0.5 (-3.42%) | 24,994 |
28 Jan 2008 | USD | 14.6 | 14.6 | 14.05 | 14.6 | 3.65 | -0.05 (-0.34%) | 17,296 |
25 Jan 2008 | USD | 14.65 | 14.8 | 14.25 | 14.65 | 3.6625 | -0.05 (-0.34%) | 20,283 |
24 Jan 2008 | USD | 14.7 | 14.7 | 14.35 | 14.7 | 3.675 | +0.6 (+4.26%) | 35,450 |
23 Jan 2008 | USD | 14.1 | 14.15 | 13 | 14.1 | 3.525 | -0.15 (-1.05%) | 50,205 |
22 Jan 2008 | USD | 14.25 | 14.25 | 13.5 | 14.25 | 3.5625 | +0.85 (+6.34%) | 58,458 |
21 Jan 2008 | USD | 13.4 | 13.4 | 13.4 | 13.4 | 3.35 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 13.4 | 13.8 | 13.15 | 13.4 | 3.35 | -0.05 (-0.37%) | 42,186 |
17 Jan 2008 | USD | 13.45 | 13.95 | 13.2 | 13.45 | 3.3625 | +0.45 (+3.46%) | 25,492 |
16 Jan 2008 | USD | 13 | 13.55 | 13 | 13 | 3.25 | -0.25 (-1.89%) | 31,812 |
15 Jan 2008 | USD | 13.25 | 13.52 | 13.2 | 13.25 | 3.3125 | -0.9 (-6.36%) | 36,844 |
14 Jan 2008 | USD | 14.15 | 14.3 | 13.95 | 14.15 | 3.5375 | +0.5 (+3.66%) | 25,613 |
11 Jan 2008 | USD | 13.65 | 13.75 | 13.45 | 13.65 | 3.4125 | -0.05 (-0.36%) | 16,836 |
10 Jan 2008 | USD | 13.7 | 13.9 | 13.1 | 13.7 | 3.425 | +0.2 (+1.48%) | 133,621 |
9 Jan 2008 | USD | 13.5 | 13.6 | 13.2 | 13.5 | 3.375 | +0.05 (+0.37%) | 32,662 |
8 Jan 2008 | USD | 13.45 | 13.75 | 13.45 | 13.45 | 3.3625 | 0.0 (0.0%) | 42,039 |
7 Jan 2008 | USD | 13.45 | 13.9 | 13.35 | 13.45 | 3.3625 | -0.4 (-2.89%) | 29,547 |
4 Jan 2008 | USD | 13.85 | 14.4 | 13.65 | 13.85 | 3.4625 | -0.75 (-5.14%) | 29,506 |
3 Jan 2008 | USD | 14.6 | 14.65 | 14.4 | 14.6 | 3.65 | -0.2 (-1.35%) | 25,468 |
2 Jan 2008 | USD | 14.8 | 14.85 | 14.4 | 14.8 | 3.7 | -0.3 (-1.99%) | 32,594 |
1 Jan 2008 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 3.775 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 15.1 | 15.25 | 14.8 | 15.1 | 3.775 | 0.0 (0.0%) | 34,625 |
28 Dec 2007 | USD | 15.1 | 15.16 | 14.9 | 15.1 | 3.775 | +0.45 (+3.07%) | 41,306 |
27 Dec 2007 | USD | 14.65 | 14.95 | 14.65 | 14.65 | 3.6625 | -0.2 (-1.35%) | 33,105 |