Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2008 | USD | 16.85 | 17.1 | 16.85 | 16.87 | 16.87 | 0.0 (0.0%) | 18,500 |
19 Feb 2008 | USD | 16.85 | 17.28 | 16.85 | 16.87 | 16.87 | -0.04 (-0.24%) | 38,100 |
18 Feb 2008 | USD | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 17.34 | 17.3416 | 16.9 | 16.91 | 16.91 | -0.43 (-2.48%) | 47,600 |
14 Feb 2008 | USD | 17.61 | 17.7 | 16.64 | 17.34 | 17.34 | -0.27 (-1.53%) | 63,765 |
13 Feb 2008 | USD | 17.75 | 17.78 | 17.5 | 17.61 | 17.61 | -0.17 (-0.96%) | 32,700 |
12 Feb 2008 | USD | 17.8 | 17.8 | 17.54 | 17.78 | 17.78 | -0.02 (-0.11%) | 39,000 |
11 Feb 2008 | USD | 17.68 | 17.9 | 17.49 | 17.8 | 17.8 | +0.04 (+0.23%) | 49,880 |
8 Feb 2008 | USD | 17.8 | 17.845 | 17.66 | 17.76 | 17.76 | -0.11 (-0.62%) | 25,054 |
7 Feb 2008 | USD | 17.8 | 17.9 | 17.7 | 17.87 | 17.87 | +0.12 (+0.68%) | 48,700 |
6 Feb 2008 | USD | 17.49 | 17.81 | 17.39 | 17.75 | 17.75 | +0.26 (+1.49%) | 28,300 |
5 Feb 2008 | USD | 17.45 | 17.5 | 17.38 | 17.49 | 17.49 | +0.04 (+0.23%) | 28,674 |
4 Feb 2008 | USD | 17.43 | 17.45 | 17.36 | 17.45 | 17.45 | +0.08 (+0.46%) | 32,079 |
1 Feb 2008 | USD | 17.3 | 17.45 | 17.25 | 17.37 | 17.37 | +0.02 (+0.12%) | 20,000 |
31 Jan 2008 | USD | 16.76 | 17.46 | 16.76 | 17.35 | 17.35 | +0.46 (+2.72%) | 36,909 |
30 Jan 2008 | USD | 17.03 | 17.33 | 16.89 | 16.89 | 16.89 | -0.14 (-0.82%) | 40,100 |
29 Jan 2008 | USD | 17.32 | 17.32 | 17 | 17.03 | 17.03 | -0.14 (-0.82%) | 48,100 |
28 Jan 2008 | USD | 17.14 | 17.25 | 16.986 | 17.17 | 17.17 | +0.11 (+0.64%) | 60,283 |
25 Jan 2008 | USD | 17.12 | 17.12 | 16.93 | 17.06 | 17.06 | -0.01 (-0.06%) | 33,500 |
24 Jan 2008 | USD | 17.21 | 17.21 | 16.82 | 17.07 | 17.07 | +0.12 (+0.71%) | 43,300 |
23 Jan 2008 | USD | 16.79 | 17.09 | 16.57 | 16.95 | 16.95 | +0.3 (+1.80%) | 60,715 |
22 Jan 2008 | USD | 16.2 | 17.15 | 16.17 | 16.65 | 16.65 | +0.12 (+0.73%) | 78,747 |
21 Jan 2008 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 17.01 | 17.01 | 16.5 | 16.53 | 16.53 | -0.36 (-2.13%) | 63,650 |
17 Jan 2008 | USD | 16.94 | 17 | 16.82 | 16.89 | 16.89 | +0.06 (+0.36%) | 28,800 |
16 Jan 2008 | USD | 16.81 | 16.92 | 16.78 | 16.83 | 16.83 | 0.0 (0.0%) | 38,400 |
15 Jan 2008 | USD | 16.78 | 16.92 | 16.75 | 16.83 | 16.83 | +0.05 (+0.30%) | 55,149 |
14 Jan 2008 | USD | 16.76 | 16.8 | 16.682 | 16.78 | 16.78 | +0.069 (+0.41%) | 22,250 |
11 Jan 2008 | USD | 16.59 | 16.72 | 16.54 | 16.7109 | 16.7109 | +0.151 (+0.91%) | 23,300 |
10 Jan 2008 | USD | 16.45 | 16.6 | 16.41 | 16.56 | 16.56 | +0.16 (+0.98%) | 18,077 |