Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2008 | USD | 12.25 | 12.25 | 11.43 | 11.51 | 11.51 | -0.46 (-3.84%) | 282,450 |
13 Feb 2008 | USD | 12.28 | 12.39 | 11.93 | 11.97 | 11.97 | -0.29 (-2.37%) | 191,618 |
12 Feb 2008 | USD | 12.14 | 12.3 | 12.07 | 12.26 | 12.26 | +0.15 (+1.24%) | 99,838 |
11 Feb 2008 | USD | 12.11 | 12.15 | 11.94 | 12.11 | 12.11 | -0.04 (-0.33%) | 158,398 |
8 Feb 2008 | USD | 11.99 | 12.19 | 11.97 | 12.15 | 12.15 | +0.12 (+1.00%) | 102,300 |
7 Feb 2008 | USD | 12.1 | 12.31 | 11.92 | 12.03 | 12.03 | -0.33 (-2.67%) | 157,279 |
6 Feb 2008 | USD | 12.7 | 12.7 | 12.2 | 12.36 | 12.36 | -0.24 (-1.90%) | 131,397 |
5 Feb 2008 | USD | 12.72 | 12.75 | 12.51 | 12.6 | 12.6 | -0.2 (-1.56%) | 109,159 |
4 Feb 2008 | USD | 12.85 | 12.94 | 12.73 | 12.8 | 12.8 | -0.09 (-0.70%) | 69,824 |
1 Feb 2008 | USD | 12.54 | 12.89 | 12.54 | 12.89 | 12.89 | +0.28 (+2.22%) | 102,193 |
31 Jan 2008 | USD | 12.38 | 12.77 | 12.31 | 12.61 | 12.61 | +0.14 (+1.12%) | 99,378 |
30 Jan 2008 | USD | 12.34 | 12.62 | 12.16 | 12.47 | 12.47 | +0.05 (+0.40%) | 105,291 |
29 Jan 2008 | USD | 12.2 | 12.5 | 12.07 | 12.42 | 12.42 | +0.32 (+2.64%) | 174,948 |
28 Jan 2008 | USD | 12.06 | 12.15 | 11.93 | 12.1 | 12.1 | +0.05 (+0.41%) | 140,326 |
25 Jan 2008 | USD | 12.19 | 12.24 | 11.92 | 12.05 | 12.05 | -0.04 (-0.33%) | 153,186 |
24 Jan 2008 | USD | 11.95 | 12.15 | 11.8 | 12.09 | 12.09 | +0.19 (+1.60%) | 157,658 |
23 Jan 2008 | USD | 11.35 | 11.9 | 11.18 | 11.8999 | 11.8999 | +0.27 (+2.32%) | 253,767 |
22 Jan 2008 | USD | 11.74 | 11.75 | 10.85 | 11.63 | 11.63 | -0.38 (-3.16%) | 263,655 |
21 Jan 2008 | USD | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 12.7 | 12.7 | 11.91 | 12.01 | 12.01 | -0.44 (-3.53%) | 180,784 |
17 Jan 2008 | USD | 12.86 | 12.87 | 12.3868 | 12.45 | 12.45 | -0.44 (-3.41%) | 187,800 |
16 Jan 2008 | USD | 12.95 | 12.95 | 12.62 | 12.89 | 12.89 | -0.11 (-0.85%) | 166,350 |
15 Jan 2008 | USD | 12.95 | 13.04 | 12.72 | 13 | 13 | -0.02 (-0.15%) | 205,989 |
14 Jan 2008 | USD | 13.01 | 13.07 | 12.86 | 13.02 | 13.02 | +0.09 (+0.70%) | 158,800 |
11 Jan 2008 | USD | 12.92 | 13.05 | 12.8 | 12.93 | 12.93 | -0.09 (-0.69%) | 151,230 |
10 Jan 2008 | USD | 12.78 | 13.14 | 12.66 | 13.02 | 13.02 | +0.24 (+1.88%) | 197,470 |
9 Jan 2008 | USD | 12.79 | 12.8 | 12.55 | 12.78 | 12.78 | +0.05 (+0.39%) | 138,468 |
8 Jan 2008 | USD | 12.52 | 12.81 | 12.52 | 12.73 | 12.73 | +0.2 (+1.60%) | 155,200 |
7 Jan 2008 | USD | 12.76 | 12.94 | 12.52 | 12.53 | 12.53 | -0.228 (-1.79%) | 163,642 |
4 Jan 2008 | USD | 13.05 | 13.05 | 12.71 | 12.758 | 12.758 | -0.312 (-2.39%) | 134,300 |