Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2008 | USD | 16.18 | 16.33 | 16.16 | 16.3 | 16.3 | +0.061 (+0.38%) | 28,600 |
19 Mar 2008 | USD | 16.25 | 16.67 | 16.2 | 16.239 | 16.239 | -0.081 (-0.50%) | 46,900 |
18 Mar 2008 | USD | 16.1 | 16.39 | 16.1 | 16.32 | 16.32 | +0.16 (+0.99%) | 42,700 |
17 Mar 2008 | USD | 16.2 | 16.22 | 16.12 | 16.16 | 16.16 | -0.17 (-1.04%) | 22,900 |
14 Mar 2008 | USD | 16.38 | 16.43 | 16.25 | 16.33 | 16.33 | +0.03 (+0.18%) | 37,124 |
13 Mar 2008 | USD | 16.22 | 16.3599 | 16.22 | 16.3 | 16.3 | -0.13 (-0.79%) | 51,900 |
12 Mar 2008 | USD | 16.57 | 16.58 | 16.38 | 16.43 | 16.43 | +0.1 (+0.61%) | 28,900 |
11 Mar 2008 | USD | 16.8 | 16.8 | 16.24 | 16.33 | 16.33 | +0.02 (+0.12%) | 38,200 |
10 Mar 2008 | USD | 16.6 | 16.77 | 16.31 | 16.31 | 16.31 | -0.15 (-0.91%) | 33,791 |
7 Mar 2008 | USD | 16.48 | 16.57 | 16.4 | 16.46 | 16.46 | -0.07 (-0.42%) | 48,771 |
6 Mar 2008 | USD | 16.82 | 16.8299 | 16.49 | 16.53 | 16.53 | -0.22 (-1.31%) | 29,300 |
5 Mar 2008 | USD | 16.9 | 16.9099 | 16.71 | 16.75 | 16.75 | +0.06 (+0.36%) | 28,500 |
4 Mar 2008 | USD | 16.73 | 16.77 | 16.55 | 16.69 | 16.69 | +0.05 (+0.30%) | 29,600 |
3 Mar 2008 | USD | 17.14 | 17.14 | 16.6 | 16.64 | 16.64 | -0.43 (-2.52%) | 69,000 |
29 Feb 2008 | USD | 17.28 | 17.34 | 17.04 | 17.07 | 17.07 | -0.1 (-0.58%) | 35,600 |
28 Feb 2008 | USD | 17.22 | 17.22 | 17.13 | 17.17 | 17.17 | +0.05 (+0.29%) | 39,300 |
27 Feb 2008 | USD | 17.05 | 17.17 | 17.02 | 17.12 | 17.12 | +0.13 (+0.77%) | 37,200 |
26 Feb 2008 | USD | 17.08 | 17.08 | 16.74 | 16.99 | 16.99 | +0.02 (+0.12%) | 33,900 |
25 Feb 2008 | USD | 16.82 | 16.97 | 16.7801 | 16.97 | 16.97 | +0.3 (+1.80%) | 46,673 |
22 Feb 2008 | USD | 16.88 | 16.88 | 16.6101 | 16.67 | 16.67 | -0.03 (-0.18%) | 25,800 |
21 Feb 2008 | USD | 16.67 | 16.71 | 16.47 | 16.7 | 16.7 | +0.08 (+0.48%) | 46,214 |
20 Feb 2008 | USD | 16.63 | 16.63 | 16.37 | 16.62 | 16.62 | 0.0 (0.0%) | 52,300 |
19 Feb 2008 | USD | 16.9 | 16.9 | 16.54 | 16.62 | 16.62 | +0.04 (+0.24%) | 57,800 |
18 Feb 2008 | USD | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 16.5 | 16.59 | 16.35 | 16.58 | 16.58 | 0.0 (0.0%) | 53,456 |
14 Feb 2008 | USD | 16.87 | 16.87 | 16.49 | 16.58 | 16.58 | -0.35 (-2.07%) | 33,800 |
13 Feb 2008 | USD | 17.02 | 17.06 | 16.89 | 16.93 | 16.93 | -0.09 (-0.53%) | 33,300 |
12 Feb 2008 | USD | 17.15 | 17.16 | 16.98 | 17.02 | 17.02 | -0.06 (-0.35%) | 23,775 |
11 Feb 2008 | USD | 17.07 | 17.1099 | 16.85 | 17.08 | 17.08 | -0.07 (-0.41%) | 45,624 |
8 Feb 2008 | USD | 17.04 | 17.15 | 16.94 | 17.15 | 17.15 | +0.03 (+0.18%) | 34,900 |