Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2008 | USD | 8.56 | 8.75 | 8.55 | 8.71 | 69.68 | +0.16 (+1.87%) | 63,420 |
24 Mar 2008 | USD | 8.43 | 8.68 | 8.42 | 8.55 | 68.4 | +0.14 (+1.66%) | 102,300 |
21 Mar 2008 | USD | 8.41 | 8.41 | 8.41 | 8.41 | 67.28 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 8.67 | 8.9 | 7.6 | 8.41 | 67.28 | +0.06 (+0.72%) | 342,657 |
19 Mar 2008 | USD | 8.72 | 8.75 | 8.35 | 8.35 | 66.8 | -0.25 (-2.91%) | 74,474 |
18 Mar 2008 | USD | 8.55 | 8.9 | 8.21 | 8.6 | 68.8 | +0.17 (+2.02%) | 161,761 |
17 Mar 2008 | USD | 8.1 | 8.75 | 8.09 | 8.43 | 67.44 | -0.04 (-0.47%) | 144,030 |
14 Mar 2008 | USD | 8.78 | 9.336 | 8.36 | 8.47 | 67.76 | -0.22 (-2.53%) | 267,225 |
13 Mar 2008 | USD | 9.6 | 9.6 | 8.5 | 8.69 | 69.52 | -0.75 (-7.94%) | 562,929 |
12 Mar 2008 | USD | 9.34 | 9.9 | 9.25 | 9.44 | 75.52 | +0.29 (+3.17%) | 144,412 |
11 Mar 2008 | USD | 9.09 | 9.32 | 8.92 | 9.15 | 73.2 | +0.31 (+3.51%) | 149,046 |
10 Mar 2008 | USD | 9.04 | 9.1 | 8.84 | 8.84 | 70.72 | -0.16 (-1.78%) | 46,002 |
7 Mar 2008 | USD | 8.89 | 9.21 | 8.82 | 9 | 72 | 0.0 (0.0%) | 74,740 |
6 Mar 2008 | USD | 9.19 | 9.19 | 8.93 | 9 | 72 | -0.17 (-1.85%) | 122,787 |
5 Mar 2008 | USD | 9.01 | 9.39 | 9.01 | 9.17 | 73.36 | +0.32 (+3.62%) | 118,256 |
4 Mar 2008 | USD | 9.1 | 9.11 | 8.83 | 8.85 | 70.8 | -0.37 (-4.01%) | 96,837 |
3 Mar 2008 | USD | 9.24 | 9.3 | 9.1 | 9.22 | 73.76 | -0.01 (-0.11%) | 94,226 |
29 Feb 2008 | USD | 9.32 | 9.4 | 9.15 | 9.23 | 73.84 | -0.07 (-0.75%) | 78,417 |
28 Feb 2008 | USD | 9.63 | 9.63 | 9.3 | 9.3 | 74.4 | -0.39 (-4.02%) | 67,699 |
27 Feb 2008 | USD | 9.26 | 9.84 | 9 | 9.69 | 77.52 | +0.34 (+3.64%) | 86,980 |
26 Feb 2008 | USD | 9.39 | 9.8 | 9.17 | 9.35 | 74.8 | -0.12 (-1.27%) | 166,714 |
25 Feb 2008 | USD | 9.58 | 9.78 | 9.23 | 9.47 | 75.76 | -0.09 (-0.94%) | 111,678 |
22 Feb 2008 | USD | 9.66 | 9.79 | 9.23 | 9.56 | 76.48 | -0.02 (-0.21%) | 81,885 |
21 Feb 2008 | USD | 9.54 | 9.96 | 9.52 | 9.58 | 76.64 | +0.14 (+1.48%) | 95,765 |
20 Feb 2008 | USD | 9.21 | 9.5999 | 9.13 | 9.44 | 75.52 | +0.15 (+1.61%) | 48,108 |
19 Feb 2008 | USD | 9.07 | 9.44 | 8.75 | 9.29 | 74.32 | +0.38 (+4.26%) | 57,450 |
18 Feb 2008 | USD | 8.91 | 8.91 | 8.91 | 8.91 | 71.28 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 9.17 | 9.27 | 8.78 | 8.91 | 71.28 | -0.3 (-3.26%) | 166,421 |
14 Feb 2008 | USD | 9.68 | 9.92 | 9.16 | 9.21 | 73.68 | -0.47 (-4.86%) | 163,883 |
13 Feb 2008 | USD | 9.12 | 9.68 | 9.09 | 9.68 | 77.44 | +0.69 (+7.68%) | 185,904 |