Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2008 | USD | 10.02 | 10.29 | 9.96 | 10.1 | 40.4 | -0.05 (-0.49%) | 136,927 |
1 Feb 2008 | USD | 10.09 | 10.4 | 9.93 | 10.15 | 40.6 | +0.16 (+1.60%) | 90,826 |
31 Jan 2008 | USD | 9.48 | 10.09 | 9.33 | 9.99 | 39.96 | +0.27 (+2.78%) | 126,902 |
30 Jan 2008 | USD | 9.78 | 10.3 | 9.55 | 9.72 | 38.88 | -0.2 (-2.02%) | 104,877 |
29 Jan 2008 | USD | 9.75 | 10.15 | 9.41 | 9.92 | 39.68 | +0.21 (+2.16%) | 155,427 |
28 Jan 2008 | USD | 9.56 | 10.05 | 9.54 | 9.71 | 38.84 | +0.1 (+1.04%) | 121,848 |
25 Jan 2008 | USD | 10.14 | 10.43 | 9.49 | 9.61 | 38.44 | -0.37 (-3.71%) | 142,410 |
24 Jan 2008 | USD | 10.83 | 10.83 | 9.88 | 9.98 | 39.92 | -0.83 (-7.68%) | 170,211 |
23 Jan 2008 | USD | 9.09 | 10.81 | 8.88 | 10.81 | 43.24 | +1.49 (+15.99%) | 272,809 |
22 Jan 2008 | USD | 8.57 | 9.48 | 8.42 | 9.32 | 37.28 | +0.32 (+3.56%) | 184,410 |
21 Jan 2008 | USD | 9 | 9 | 9 | 9 | 36 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 8.96 | 9.31 | 8.8 | 9 | 36 | -0.02 (-0.22%) | 142,392 |
17 Jan 2008 | USD | 9.28 | 9.35 | 8.53 | 9.02 | 36.08 | -0.23 (-2.49%) | 161,904 |
16 Jan 2008 | USD | 8.72 | 9.49 | 8.61 | 9.25 | 37 | +0.44 (+4.99%) | 162,959 |
15 Jan 2008 | USD | 8.75 | 9.62 | 8.65 | 8.81 | 35.24 | -0.08 (-0.90%) | 193,724 |
14 Jan 2008 | USD | 9.05 | 9.46 | 8.73 | 8.89 | 35.56 | -0.06 (-0.67%) | 145,445 |
11 Jan 2008 | USD | 8.49 | 9.27 | 8.12 | 8.95 | 35.8 | +0.45 (+5.29%) | 183,869 |
10 Jan 2008 | USD | 8.52 | 9.37 | 8.15 | 8.5 | 34 | -0.2 (-2.30%) | 310,838 |
9 Jan 2008 | USD | 8.36 | 8.87 | 8.05 | 8.7 | 34.8 | +0.28 (+3.33%) | 313,997 |
8 Jan 2008 | USD | 9.17 | 9.17 | 8.35 | 8.42 | 33.68 | -0.65 (-7.17%) | 177,268 |
7 Jan 2008 | USD | 9.02 | 9.44 | 8.75 | 9.07 | 36.28 | +0.05 (+0.55%) | 150,073 |
4 Jan 2008 | USD | 9.62 | 9.62 | 9.02 | 9.02 | 36.08 | -0.84 (-8.52%) | 163,305 |
3 Jan 2008 | USD | 9.32 | 10.08 | 9.31 | 9.86 | 39.44 | +0.55 (+5.91%) | 125,220 |
2 Jan 2008 | USD | 9.5 | 9.69 | 9.26 | 9.31 | 37.24 | -0.2 (-2.10%) | 159,241 |
1 Jan 2008 | USD | 9.51 | 9.51 | 9.51 | 9.51 | 38.04 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 9.9 | 10.29 | 9.5 | 9.51 | 38.04 | -0.51 (-5.09%) | 184,099 |
28 Dec 2007 | USD | 10.67 | 10.71 | 9.95 | 10.02 | 40.08 | -0.44 (-4.21%) | 137,766 |
27 Dec 2007 | USD | 10.6 | 10.69 | 10.38 | 10.46 | 41.84 | -0.15 (-1.41%) | 113,743 |
26 Dec 2007 | USD | 10.53 | 10.7 | 10.45 | 10.61 | 42.44 | -0.05 (-0.47%) | 173,648 |
25 Dec 2007 | USD | 10.66 | 10.66 | 10.66 | 10.66 | 42.64 | 0.0 (0.0%) | 0 |