Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2008 | USD | 15.94 | 16.02 | 15.325 | 15.77 | 15.77 | -0.03 (-0.19%) | 6,708,850 |
5 Feb 2008 | USD | 16.16 | 16.6 | 15.5 | 15.8 | 15.8 | -0.54 (-3.30%) | 6,129,047 |
4 Feb 2008 | USD | 17.06 | 17.39 | 16.16 | 16.34 | 16.34 | -1.62 (-9.02%) | 8,015,157 |
1 Feb 2008 | USD | 17.21 | 17.98 | 17 | 17.96 | 17.96 | +0.47 (+2.69%) | 8,163,460 |
31 Jan 2008 | USD | 16.08 | 17.99 | 15.58 | 17.49 | 17.49 | +1.19 (+7.30%) | 10,777,350 |
30 Jan 2008 | USD | 16.31 | 17.02 | 16.22 | 16.3 | 16.3 | -0.05 (-0.31%) | 5,705,435 |
29 Jan 2008 | USD | 16.08 | 16.5 | 15.87 | 16.35 | 16.35 | +0.35 (+2.19%) | 6,238,600 |
28 Jan 2008 | USD | 15.45 | 16.01 | 15.02 | 16 | 16 | +0.44 (+2.83%) | 4,384,142 |
25 Jan 2008 | USD | 15.88 | 16.9 | 15.43 | 15.56 | 15.56 | -0.14 (-0.89%) | 5,720,961 |
24 Jan 2008 | USD | 14.62 | 17.09 | 14.52 | 15.7 | 15.7 | +1.1 (+7.53%) | 7,367,125 |
23 Jan 2008 | USD | 12.31 | 14.65 | 11.77 | 14.6 | 14.6 | +1.89 (+14.87%) | 8,575,153 |
22 Jan 2008 | USD | 10.94 | 13.81 | 10.94 | 12.71 | 12.71 | +0.08 (+0.63%) | 9,300,607 |
21 Jan 2008 | USD | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 12.65 | 13.06 | 12.41 | 12.63 | 12.63 | +0.08 (+0.64%) | 6,151,391 |
17 Jan 2008 | USD | 13.09 | 13.25 | 12.5 | 12.55 | 12.55 | -0.52 (-3.98%) | 6,612,752 |
16 Jan 2008 | USD | 13.11 | 13.33 | 12.69 | 13.07 | 13.07 | -0.13 (-0.98%) | 7,914,019 |
15 Jan 2008 | USD | 13.4 | 13.5 | 13.13 | 13.2 | 13.2 | -0.36 (-2.65%) | 10,260,430 |
14 Jan 2008 | USD | 13.81 | 13.97 | 13.42 | 13.56 | 13.56 | -0.17 (-1.24%) | 6,970,524 |
11 Jan 2008 | USD | 13.87 | 14 | 13.43 | 13.73 | 13.73 | -0.53 (-3.72%) | 9,056,895 |
10 Jan 2008 | USD | 13.97 | 14.63 | 13.34 | 14.26 | 14.26 | +0.08 (+0.56%) | 8,705,694 |
9 Jan 2008 | USD | 13.57 | 14.21 | 13.4 | 14.18 | 14.18 | +0.58 (+4.26%) | 5,481,461 |
8 Jan 2008 | USD | 14.43 | 14.68 | 13.54 | 13.6 | 13.6 | -0.78 (-5.42%) | 4,379,041 |
7 Jan 2008 | USD | 14.1 | 14.77 | 13.99 | 14.38 | 14.38 | +0.44 (+3.16%) | 4,056,554 |
4 Jan 2008 | USD | 14.61 | 14.69 | 13.62 | 13.94 | 13.94 | -0.89 (-6.00%) | 4,190,963 |
3 Jan 2008 | USD | 14.98 | 15.26 | 14.76 | 14.83 | 14.83 | -0.07 (-0.47%) | 4,608,872 |
2 Jan 2008 | USD | 15.1 | 15.49 | 14.84 | 14.9 | 14.9 | -0.18 (-1.19%) | 4,215,204 |
1 Jan 2008 | USD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 14.88 | 15.27 | 14.87 | 15.08 | 15.08 | +0.14 (+0.94%) | 3,226,154 |
28 Dec 2007 | USD | 15.14 | 15.38 | 14.81 | 14.94 | 14.94 | -0.26 (-1.71%) | 3,749,394 |
27 Dec 2007 | USD | 15.72 | 15.78 | 15.2 | 15.2 | 15.2 | -0.51 (-3.25%) | 3,386,238 |