Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2008 | USD | 17.04 | 17.52 | 16.91 | 17.33 | 17.33 | +0.37 (+2.18%) | 262,100 |
31 Mar 2008 | USD | 16.64 | 17.39 | 16.64 | 16.96 | 16.96 | +0.23 (+1.37%) | 391,349 |
28 Mar 2008 | USD | 16.41 | 16.9469 | 16.01 | 16.73 | 16.73 | +0.24 (+1.46%) | 305,400 |
27 Mar 2008 | USD | 17.51 | 17.7 | 16.42 | 16.49 | 16.49 | -1.7 (-9.35%) | 232,800 |
26 Mar 2008 | USD | 18.49 | 18.49 | 17.81 | 18.19 | 18.19 | -0.24 (-1.30%) | 300,000 |
25 Mar 2008 | USD | 18.76 | 18.8 | 17.84 | 18.43 | 18.43 | +0.33 (+1.82%) | 297,400 |
24 Mar 2008 | USD | 17.96 | 18.95 | 17.84 | 18.1 | 18.1 | +0.18 (+1.00%) | 299,100 |
21 Mar 2008 | USD | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 17.35 | 18.08 | 16.63 | 17.92 | 17.92 | +0.86 (+5.04%) | 194,300 |
19 Mar 2008 | USD | 18.55 | 18.6 | 17.05 | 17.06 | 17.06 | -1.17 (-6.42%) | 311,300 |
18 Mar 2008 | USD | 17.26 | 18.41 | 17.1 | 18.23 | 18.23 | +1.63 (+9.82%) | 205,100 |
17 Mar 2008 | USD | 16.01 | 16.81 | 15.82 | 16.6 | 16.6 | -0.25 (-1.48%) | 240,187 |
14 Mar 2008 | USD | 17.22 | 17.22 | 15.9 | 16.85 | 16.85 | -0.09 (-0.53%) | 232,100 |
13 Mar 2008 | USD | 16.48 | 16.97 | 16 | 16.94 | 16.94 | -0.08 (-0.47%) | 179,200 |
12 Mar 2008 | USD | 17.19 | 17.43 | 16.57 | 17.02 | 17.02 | -0.17 (-0.99%) | 152,900 |
11 Mar 2008 | USD | 16.37 | 17.6 | 16.31 | 17.19 | 17.19 | +1.09 (+6.77%) | 195,900 |
10 Mar 2008 | USD | 16.42 | 16.42 | 15.76 | 16.1 | 16.1 | -0.56 (-3.36%) | 218,060 |
7 Mar 2008 | USD | 16.48 | 16.79 | 16.43 | 16.66 | 16.66 | -0.04 (-0.24%) | 156,450 |
6 Mar 2008 | USD | 17.71 | 17.97 | 16.68 | 16.7 | 16.7 | -1.25 (-6.96%) | 237,685 |
5 Mar 2008 | USD | 17.73 | 18.15 | 17.36 | 17.95 | 17.95 | +0.64 (+3.70%) | 226,700 |
4 Mar 2008 | USD | 17.26 | 17.61 | 16.8 | 17.31 | 17.31 | -0.13 (-0.75%) | 162,400 |
3 Mar 2008 | USD | 17 | 17.55 | 16.91 | 17.44 | 17.44 | +0.55 (+3.26%) | 253,400 |
29 Feb 2008 | USD | 16.76 | 17.08 | 16.51 | 16.89 | 16.89 | -0.39 (-2.26%) | 268,125 |
28 Feb 2008 | USD | 17.77 | 18.08 | 17.08 | 17.28 | 17.28 | -0.77 (-4.27%) | 160,750 |
27 Feb 2008 | USD | 17.7 | 18.05 | 17.61 | 18.05 | 18.05 | +0.37 (+2.09%) | 204,200 |
26 Feb 2008 | USD | 16.86 | 17.87 | 16.78 | 17.68 | 17.68 | +0.57 (+3.33%) | 274,700 |
25 Feb 2008 | USD | 16.98 | 17.18 | 16.55 | 17.11 | 17.11 | +0.05 (+0.29%) | 289,900 |
22 Feb 2008 | USD | 16.46 | 17.26 | 16.46 | 17.06 | 17.06 | +0.79 (+4.86%) | 233,323 |
21 Feb 2008 | USD | 18 | 18 | 16.04 | 16.27 | 16.27 | +0.13 (+0.81%) | 225,350 |
20 Feb 2008 | USD | 15.31 | 16.2 | 15.17 | 16.14 | 16.14 | +1.36 (+9.20%) | 314,648 |