Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2008 | USD | 6.71 | 6.81 | 6.43 | 6.6 | 33 | -0.11 (-1.64%) | 851,214 |
12 Mar 2008 | USD | 6.47 | 7 | 6.32 | 6.71 | 33.55 | +0.27 (+4.19%) | 1,479,207 |
11 Mar 2008 | USD | 6.34 | 6.53 | 6.13 | 6.44 | 32.2 | +0.28 (+4.55%) | 472,340 |
10 Mar 2008 | USD | 6.42 | 6.75 | 6.06 | 6.16 | 30.8 | -0.43 (-6.53%) | 487,350 |
7 Mar 2008 | USD | 6.74 | 6.83 | 6.41 | 6.59 | 32.95 | -0.02 (-0.30%) | 460,425 |
6 Mar 2008 | USD | 7.1 | 7.1 | 6.6 | 6.61 | 33.05 | -0.51 (-7.16%) | 347,614 |
5 Mar 2008 | USD | 7.02 | 7.3 | 6.92 | 7.12 | 35.6 | +0.12 (+1.71%) | 276,422 |
4 Mar 2008 | USD | 7.17 | 7.29 | 6.91 | 7 | 35 | -0.15 (-2.10%) | 307,033 |
3 Mar 2008 | USD | 7.65 | 7.8 | 7.14 | 7.15 | 35.75 | -0.35 (-4.67%) | 592,665 |
29 Feb 2008 | USD | 7.68 | 7.81 | 7.15 | 7.5 | 37.5 | -0.21 (-2.72%) | 1,074,395 |
28 Feb 2008 | USD | 7.3 | 7.94 | 7.1 | 7.71 | 38.55 | +0.41 (+5.62%) | 1,933,661 |
27 Feb 2008 | USD | 7.84 | 7.87 | 7.25 | 7.3 | 36.5 | -0.57 (-7.24%) | 681,785 |
26 Feb 2008 | USD | 7.37 | 8.25 | 7.37 | 7.87 | 39.35 | +0.17 (+2.21%) | 889,078 |
25 Feb 2008 | USD | 6.17 | 8.31 | 6.17 | 7.7 | 38.5 | +1.61 (+26.44%) | 3,812,725 |
22 Feb 2008 | USD | 6.02 | 6.25 | 5.91 | 6.09 | 30.45 | +0.01 (+0.16%) | 485,829 |
21 Feb 2008 | USD | 5.92 | 6.1 | 5.79 | 6.08 | 30.4 | +0.18 (+3.05%) | 557,648 |
20 Feb 2008 | USD | 5.97 | 6 | 5.79 | 5.9 | 29.5 | -0.04 (-0.67%) | 534,159 |
19 Feb 2008 | USD | 6 | 6.05 | 5.89 | 5.94 | 29.7 | -0.04 (-0.67%) | 386,096 |
18 Feb 2008 | USD | 5.98 | 5.98 | 5.98 | 5.98 | 29.9 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 6.35 | 6.41 | 5.91 | 5.98 | 29.9 | -0.34 (-5.38%) | 894,737 |
14 Feb 2008 | USD | 6.53 | 6.67 | 6.32 | 6.32 | 31.6 | -0.18 (-2.77%) | 338,228 |
13 Feb 2008 | USD | 6.41 | 6.59 | 6.32 | 6.5 | 32.5 | +0.12 (+1.88%) | 200,731 |
12 Feb 2008 | USD | 6.05 | 6.45 | 6.05 | 6.38 | 31.9 | +0.36 (+5.98%) | 299,983 |
11 Feb 2008 | USD | 6.11 | 6.26 | 6.01 | 6.02 | 30.1 | -0.09 (-1.47%) | 272,022 |
8 Feb 2008 | USD | 6.03 | 6.15 | 5.98 | 6.11 | 30.55 | +0.11 (+1.83%) | 275,294 |
7 Feb 2008 | USD | 6 | 6.04 | 5.78 | 6 | 30 | +0.01 (+0.17%) | 343,098 |
6 Feb 2008 | USD | 6.25 | 6.33 | 5.99 | 5.99 | 29.95 | -0.23 (-3.70%) | 314,407 |
5 Feb 2008 | USD | 6.61 | 6.66 | 6.18 | 6.22 | 31.1 | -0.43 (-6.47%) | 341,189 |
4 Feb 2008 | USD | 6.52 | 6.77 | 6.5 | 6.65 | 33.25 | +0.16 (+2.47%) | 304,028 |
1 Feb 2008 | USD | 6.32 | 6.75 | 6.2 | 6.49 | 32.45 | +0.14 (+2.20%) | 660,492 |