Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2008 | USD | 11.37 | 11.56 | 11.33 | 11.54 | 11.54 | +0.22 (+1.94%) | 276,100 |
2 Jan 2008 | USD | 11.33 | 11.39 | 11.21 | 11.32 | 11.32 | -0.03 (-0.26%) | 291,481 |
1 Jan 2008 | USD | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 11.25 | 11.38 | 11.12 | 11.35 | 11.35 | +0.12 (+1.07%) | 766,166 |
28 Dec 2007 | USD | 11.25 | 11.4 | 11.17 | 11.23 | 11.23 | +0.07 (+0.63%) | 489,564 |
27 Dec 2007 | USD | 11.38 | 11.42 | 11.13 | 11.16 | 11.16 | -0.22 (-1.93%) | 525,000 |
26 Dec 2007 | USD | 11.36 | 11.49 | 11.3 | 11.38 | 11.38 | -0.03 (-0.26%) | 431,100 |
25 Dec 2007 | USD | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 11.07 | 11.46 | 11.07 | 11.41 | 11.41 | +0.23 (+2.06%) | 403,940 |
21 Dec 2007 | USD | 11.02 | 11.25 | 11.02 | 11.18 | 11.18 | +0.12 (+1.08%) | 622,229 |
20 Dec 2007 | USD | 11.11 | 11.17 | 11 | 11.06 | 11.06 | -0.05 (-0.45%) | 522,187 |
19 Dec 2007 | USD | 11.11 | 11.17 | 11 | 11.11 | 11.11 | +0.02 (+0.18%) | 427,455 |
18 Dec 2007 | USD | 11.24 | 11.25 | 11.02 | 11.09 | 11.09 | -0.13 (-1.16%) | 435,100 |
17 Dec 2007 | USD | 11.33 | 11.37 | 11.22 | 11.22 | 11.22 | -0.12 (-1.06%) | 428,000 |
14 Dec 2007 | USD | 11.4 | 11.49 | 11.34 | 11.34 | 11.34 | -0.13 (-1.13%) | 331,600 |
13 Dec 2007 | USD | 11.49 | 11.58 | 11.36 | 11.47 | 11.47 | -0.1 (-0.86%) | 409,800 |
12 Dec 2007 | USD | 11.86 | 11.95 | 11.5 | 11.57 | 11.57 | -0.13 (-1.11%) | 382,300 |
11 Dec 2007 | USD | 11.87 | 12.03 | 11.66 | 11.7 | 11.7 | -0.18 (-1.52%) | 368,800 |
10 Dec 2007 | USD | 11.92 | 12.05 | 11.83 | 11.88 | 11.88 | -0.04 (-0.34%) | 408,900 |
7 Dec 2007 | USD | 11.83 | 11.92 | 11.8 | 11.92 | 11.92 | +0.1 (+0.85%) | 256,105 |
6 Dec 2007 | USD | 11.61 | 11.92 | 11.61 | 11.82 | 11.82 | +0.15 (+1.29%) | 395,600 |
5 Dec 2007 | USD | 11.5 | 11.73 | 11.5 | 11.67 | 11.67 | +0.2 (+1.74%) | 356,600 |
4 Dec 2007 | USD | 11.38 | 11.57 | 11.38 | 11.47 | 11.47 | -0.08 (-0.69%) | 301,402 |
3 Dec 2007 | USD | 11.86 | 11.86 | 11.4 | 11.55 | 11.55 | +0.04 (+0.35%) | 325,800 |
30 Nov 2007 | USD | 11.62 | 11.62 | 11.39 | 11.51 | 11.51 | +0.23 (+2.04%) | 274,425 |
29 Nov 2007 | USD | 11.31 | 11.4 | 11.18 | 11.28 | 11.28 | +0.04 (+0.36%) | 293,500 |
28 Nov 2007 | USD | 11.05 | 11.45 | 11.05 | 11.24 | 11.24 | +0.23 (+2.09%) | 355,300 |
27 Nov 2007 | USD | 10.81 | 11.02 | 10.74 | 11.01 | 11.01 | +0.17 (+1.57%) | 523,401 |
26 Nov 2007 | USD | 11.12 | 11.25 | 10.76 | 10.84 | 10.84 | -0.37 (-3.30%) | 358,401 |
23 Nov 2007 | USD | 10.97 | 11.21 | 10.83 | 11.21 | 11.21 | +0.27 (+2.47%) | 113,000 |