Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2008 | USD | 15.94 | 16.02 | 15.76 | 16.02 | 16.02 | +0.04 (+0.25%) | 117,600 |
1 Apr 2008 | USD | 15.85 | 15.98 | 15.8 | 15.98 | 15.98 | +0.2 (+1.27%) | 132,673 |
31 Mar 2008 | USD | 15.57 | 15.83 | 15.49 | 15.78 | 15.78 | +0.24 (+1.54%) | 86,694 |
28 Mar 2008 | USD | 15.75 | 15.76 | 15.4 | 15.54 | 15.54 | -0.13 (-0.83%) | 146,822 |
27 Mar 2008 | USD | 15.77 | 15.84 | 15.6 | 15.67 | 15.67 | -0.03 (-0.19%) | 95,700 |
26 Mar 2008 | USD | 15.77 | 15.77 | 15.54 | 15.7 | 15.7 | +0.06 (+0.38%) | 87,198 |
25 Mar 2008 | USD | 15.55 | 15.7 | 15.52 | 15.64 | 15.64 | +0.01 (+0.06%) | 114,400 |
24 Mar 2008 | USD | 15.59 | 15.8 | 15.51 | 15.63 | 15.63 | +0.15 (+0.97%) | 125,950 |
21 Mar 2008 | USD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 15.41 | 15.49 | 15.21 | 15.48 | 15.48 | +0.1 (+0.65%) | 152,700 |
19 Mar 2008 | USD | 15.53 | 15.6468 | 15.34 | 15.38 | 15.38 | -0.09 (-0.58%) | 165,100 |
18 Mar 2008 | USD | 15.2 | 15.49 | 15.19 | 15.47 | 15.47 | +0.38 (+2.52%) | 181,506 |
17 Mar 2008 | USD | 15.41 | 15.41 | 14.71 | 15.09 | 15.09 | -0.58 (-3.70%) | 338,071 |
14 Mar 2008 | USD | 15.83 | 15.93 | 15.45 | 15.67 | 15.67 | -0.15 (-0.95%) | 98,655 |
13 Mar 2008 | USD | 15.59 | 15.93 | 15.43 | 15.82 | 15.82 | -0.02 (-0.13%) | 131,400 |
12 Mar 2008 | USD | 16.3 | 16.36 | 15.79 | 15.84 | 15.84 | -0.57 (-3.47%) | 131,950 |
11 Mar 2008 | USD | 16.15 | 16.43 | 15.67 | 16.41 | 16.41 | +0.37 (+2.31%) | 207,400 |
10 Mar 2008 | USD | 16.26 | 16.2754 | 15.52 | 16.04 | 16.04 | -0.3 (-1.84%) | 209,420 |
7 Mar 2008 | USD | 16.5 | 16.59 | 16.23 | 16.34 | 16.34 | -0.29 (-1.74%) | 214,982 |
6 Mar 2008 | USD | 16.53 | 16.63 | 16.44 | 16.63 | 16.63 | -0.05 (-0.30%) | 121,779 |
5 Mar 2008 | USD | 16.97 | 17 | 16.57 | 16.68 | 16.68 | -0.19 (-1.13%) | 177,400 |
4 Mar 2008 | USD | 16.74 | 16.88 | 16.45 | 16.87 | 16.87 | -0.02 (-0.12%) | 161,094 |
3 Mar 2008 | USD | 16.9 | 16.95 | 16.7 | 16.89 | 16.89 | -0.11 (-0.65%) | 139,536 |
29 Feb 2008 | USD | 17.07 | 17.12 | 16.74 | 17 | 17 | -0.07 (-0.41%) | 132,450 |
28 Feb 2008 | USD | 16.88 | 17.152 | 16.85 | 17.07 | 17.07 | -0.04 (-0.23%) | 107,200 |
27 Feb 2008 | USD | 17.08 | 17.28 | 16.79 | 17.11 | 17.11 | +0.03 (+0.18%) | 138,000 |
26 Feb 2008 | USD | 17.05 | 17.19 | 16.87 | 17.08 | 17.08 | -0.06 (-0.35%) | 180,217 |
25 Feb 2008 | USD | 17 | 17.18 | 16.83 | 17.14 | 17.14 | +0.15 (+0.88%) | 130,100 |
22 Feb 2008 | USD | 16.88 | 16.99 | 16.62 | 16.99 | 16.99 | -0.03 (-0.18%) | 136,269 |
21 Feb 2008 | USD | 16.83 | 17.02 | 16.48 | 17.02 | 17.02 | +0.07 (+0.41%) | 185,737 |