Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2008 | USD | 11.72 | 11.85 | 11.67 | 11.68 | 11.68 | 0.0 (0.0%) | 82,800 |
11 Feb 2008 | USD | 11.85 | 11.85 | 11.65 | 11.68 | 11.68 | -0.07 (-0.60%) | 76,145 |
8 Feb 2008 | USD | 11.8 | 11.86 | 11.7 | 11.75 | 11.75 | -0.04 (-0.34%) | 61,158 |
7 Feb 2008 | USD | 11.79 | 11.99 | 11.76 | 11.79 | 11.79 | -0.03 (-0.25%) | 103,100 |
6 Feb 2008 | USD | 11.84 | 11.99 | 11.75 | 11.82 | 11.82 | -0.06 (-0.51%) | 45,975 |
5 Feb 2008 | USD | 12.02 | 12.15 | 11.87 | 11.88 | 11.88 | -0.27 (-2.22%) | 81,000 |
4 Feb 2008 | USD | 12.11 | 12.15 | 12.0996 | 12.15 | 12.15 | +0.04 (+0.33%) | 38,063 |
1 Feb 2008 | USD | 12.1 | 12.15 | 12.04 | 12.11 | 12.11 | +0.01 (+0.08%) | 63,369 |
31 Jan 2008 | USD | 12 | 12.13 | 11.99 | 12.1 | 12.1 | +0.02 (+0.17%) | 72,000 |
30 Jan 2008 | USD | 12.04 | 12.11 | 11.91 | 12.08 | 12.08 | +0.11 (+0.92%) | 68,300 |
29 Jan 2008 | USD | 12.07 | 12.1 | 11.95 | 11.97 | 11.97 | +0.01 (+0.08%) | 87,165 |
28 Jan 2008 | USD | 11.94 | 11.96 | 11.74 | 11.96 | 11.96 | +0.14 (+1.18%) | 97,522 |
25 Jan 2008 | USD | 11.91 | 11.92 | 11.75 | 11.82 | 11.82 | +0.07 (+0.60%) | 116,600 |
24 Jan 2008 | USD | 11.55 | 11.8 | 11.55 | 11.75 | 11.75 | +0.17 (+1.47%) | 94,888 |
23 Jan 2008 | USD | 11.5 | 11.78 | 11.36 | 11.58 | 11.58 | +0.13 (+1.14%) | 181,070 |
22 Jan 2008 | USD | 10.5 | 11.45 | 10.5 | 11.45 | 11.45 | -0.13 (-1.12%) | 156,490 |
21 Jan 2008 | USD | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 11.93 | 11.99 | 11.4 | 11.58 | 11.58 | -0.31 (-2.61%) | 139,538 |
17 Jan 2008 | USD | 12.11 | 12.12 | 11.87 | 11.89 | 11.89 | -0.2 (-1.65%) | 78,151 |
16 Jan 2008 | USD | 11.99 | 12.1 | 11.9532 | 12.09 | 12.09 | +0.01 (+0.08%) | 68,300 |
15 Jan 2008 | USD | 12.1 | 12.1 | 12.02 | 12.08 | 12.08 | +0.01 (+0.08%) | 60,317 |
14 Jan 2008 | USD | 11.98 | 12.1 | 11.98 | 12.07 | 12.07 | +0.09 (+0.75%) | 82,100 |
11 Jan 2008 | USD | 12.03 | 12.03 | 11.87 | 11.98 | 11.98 | +0.08 (+0.67%) | 65,107 |
10 Jan 2008 | USD | 11.72 | 11.9 | 11.575 | 11.9 | 11.9 | 0.0 (0.0%) | 61,300 |
9 Jan 2008 | USD | 11.69 | 11.9 | 11.67 | 11.9 | 11.9 | +0.1 (+0.85%) | 88,400 |
8 Jan 2008 | USD | 11.7 | 11.8 | 11.68 | 11.8 | 11.8 | +0.02 (+0.17%) | 73,909 |
7 Jan 2008 | USD | 11.78 | 11.84 | 11.69 | 11.78 | 11.78 | -0.02 (-0.17%) | 199,800 |
4 Jan 2008 | USD | 11.86 | 11.8612 | 11.66 | 11.8 | 11.8 | -0.12 (-1.01%) | 70,942 |
3 Jan 2008 | USD | 11.75 | 11.92 | 11.72 | 11.92 | 11.92 | +0.1 (+0.85%) | 77,300 |
2 Jan 2008 | USD | 11.72 | 11.82 | 11.65 | 11.82 | 11.82 | +0.12 (+1.03%) | 118,700 |