Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2008 | USD | 10.98 | 11 | 10.9 | 10.99 | 10.99 | +0.04 (+0.37%) | 98,600 |
24 Mar 2008 | USD | 10.83 | 11.01 | 10.83 | 10.95 | 10.95 | +0.12 (+1.11%) | 93,229 |
21 Mar 2008 | USD | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 10.8 | 10.84 | 10.69 | 10.83 | 10.83 | -0.03 (-0.28%) | 94,400 |
19 Mar 2008 | USD | 10.76 | 10.88 | 10.76 | 10.86 | 10.86 | +0.06 (+0.56%) | 113,500 |
18 Mar 2008 | USD | 10.85 | 10.85 | 10.68 | 10.8 | 10.8 | +0.05 (+0.47%) | 90,025 |
17 Mar 2008 | USD | 10.84 | 10.85 | 10.66 | 10.75 | 10.75 | -0.18 (-1.65%) | 96,700 |
14 Mar 2008 | USD | 11.3 | 11.3 | 10.85 | 10.93 | 10.93 | -0.02 (-0.18%) | 42,400 |
13 Mar 2008 | USD | 10.77 | 10.95 | 10.76 | 10.95 | 10.95 | +0.08 (+0.74%) | 91,200 |
12 Mar 2008 | USD | 10.85 | 10.936 | 10.85 | 10.87 | 10.87 | -0.08 (-0.73%) | 66,900 |
11 Mar 2008 | USD | 10.85 | 10.95 | 10.77 | 10.95 | 10.95 | +0.15 (+1.39%) | 108,596 |
10 Mar 2008 | USD | 10.96 | 10.96 | 10.77 | 10.8 | 10.8 | -0.18 (-1.64%) | 89,600 |
7 Mar 2008 | USD | 10.9 | 10.996 | 10.81 | 10.98 | 10.98 | -0.08 (-0.72%) | 96,878 |
6 Mar 2008 | USD | 11.32 | 11.35 | 11.02 | 11.06 | 11.06 | -0.24 (-2.12%) | 87,350 |
5 Mar 2008 | USD | 11.32 | 11.32 | 11.25 | 11.3 | 11.3 | -0.02 (-0.18%) | 30,500 |
4 Mar 2008 | USD | 10.93 | 11.37 | 10.93 | 11.32 | 11.32 | -0.12 (-1.05%) | 62,500 |
3 Mar 2008 | USD | 11.44 | 11.54 | 11.41 | 11.44 | 11.44 | -0.01 (-0.09%) | 47,400 |
29 Feb 2008 | USD | 11.58 | 11.58 | 11.42 | 11.45 | 11.45 | -0.21 (-1.80%) | 51,300 |
28 Feb 2008 | USD | 11.72 | 11.72 | 11.57 | 11.66 | 11.66 | -0.07 (-0.60%) | 57,610 |
27 Feb 2008 | USD | 11.65 | 11.73 | 11.62 | 11.73 | 11.73 | +0.08 (+0.69%) | 82,600 |
26 Feb 2008 | USD | 11.3 | 11.65 | 11.3 | 11.65 | 11.65 | +0.31 (+2.73%) | 121,900 |
25 Feb 2008 | USD | 11.32 | 11.39 | 11.28 | 11.34 | 11.34 | +0.04 (+0.35%) | 84,353 |
22 Feb 2008 | USD | 11.4 | 11.5 | 11.27 | 11.3 | 11.3 | 0.0 (0.0%) | 71,690 |
21 Feb 2008 | USD | 11.25 | 11.3 | 11.12 | 11.3 | 11.3 | +0.07 (+0.62%) | 58,389 |
20 Feb 2008 | USD | 11.28 | 11.33 | 11.1 | 11.23 | 11.23 | -0.18 (-1.58%) | 106,979 |
19 Feb 2008 | USD | 11.2 | 11.41 | 11.2 | 11.41 | 11.41 | +0.17 (+1.51%) | 89,630 |
18 Feb 2008 | USD | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 11.28 | 11.29 | 11.12 | 11.24 | 11.24 | -0.12 (-1.06%) | 109,600 |
14 Feb 2008 | USD | 11.65 | 11.65 | 11.36 | 11.36 | 11.36 | -0.34 (-2.91%) | 87,300 |
13 Feb 2008 | USD | 11.68 | 11.8 | 11.66 | 11.7 | 11.7 | +0.02 (+0.17%) | 88,100 |