Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2008 | USD | 14.04 | 14.32 | 13.96 | 14.28 | 14.28 | +0.32 (+2.29%) | 640,456 |
9 May 2008 | USD | 13.92 | 14.1 | 13.69 | 13.96 | 13.96 | -0.11 (-0.78%) | 239,377 |
8 May 2008 | USD | 13.94 | 14.35 | 13.94 | 14.07 | 14.07 | +0.06 (+0.43%) | 246,120 |
7 May 2008 | USD | 14.65 | 14.75 | 14 | 14.01 | 14.01 | -0.64 (-4.37%) | 220,083 |
6 May 2008 | USD | 14.43 | 14.84 | 14.4 | 14.65 | 14.65 | +0.01 (+0.07%) | 305,298 |
5 May 2008 | USD | 14.93 | 15.2 | 14.35 | 14.64 | 14.64 | -0.5 (-3.30%) | 209,687 |
2 May 2008 | USD | 15.6 | 15.68 | 14.6 | 15.14 | 15.14 | -0.29 (-1.88%) | 224,912 |
1 May 2008 | USD | 15.3 | 15.6 | 14.8 | 15.43 | 15.43 | +0.66 (+4.47%) | 232,229 |
30 Apr 2008 | USD | 15.4 | 15.4 | 14.3 | 14.77 | 14.77 | -0.58 (-3.78%) | 276,752 |
29 Apr 2008 | USD | 15.6 | 15.65 | 15.15 | 15.35 | 15.35 | -0.17 (-1.10%) | 123,555 |
28 Apr 2008 | USD | 15.52 | 15.7 | 15.4 | 15.52 | 15.52 | -0.18 (-1.15%) | 117,180 |
25 Apr 2008 | USD | 16.01 | 16.15 | 15.36 | 15.7 | 15.7 | -0.33 (-2.06%) | 157,649 |
24 Apr 2008 | USD | 15.75 | 16.03 | 15.5 | 16.03 | 16.03 | +0.25 (+1.58%) | 250,364 |
23 Apr 2008 | USD | 15.62 | 15.795 | 15.34 | 15.78 | 15.78 | +0.22 (+1.41%) | 145,021 |
22 Apr 2008 | USD | 15.8 | 16 | 15.5 | 15.56 | 15.56 | -0.34 (-2.14%) | 166,809 |
21 Apr 2008 | USD | 15.9 | 15.99 | 15.59 | 15.9 | 15.9 | -0.1 (-0.63%) | 97,738 |
18 Apr 2008 | USD | 16.1 | 16.2 | 15.8 | 16 | 16 | +0.09 (+0.57%) | 163,331 |
17 Apr 2008 | USD | 16 | 16 | 15.78 | 15.91 | 15.91 | -0.18 (-1.12%) | 103,662 |
16 Apr 2008 | USD | 15.76 | 16.11 | 15.65 | 16.09 | 16.09 | +0.4 (+2.55%) | 373,400 |
15 Apr 2008 | USD | 15.68 | 15.74 | 15.4 | 15.69 | 15.69 | +0.14 (+0.90%) | 172,041 |
14 Apr 2008 | USD | 15.52 | 15.8 | 15.4 | 15.55 | 15.55 | +0.05 (+0.32%) | 140,098 |
11 Apr 2008 | USD | 15.55 | 15.6 | 15.35 | 15.5 | 15.5 | -0.18 (-1.15%) | 240,101 |
10 Apr 2008 | USD | 15.35 | 15.85 | 15.25 | 15.68 | 15.68 | +0.38 (+2.48%) | 200,767 |
9 Apr 2008 | USD | 15.85 | 15.85 | 15.1 | 15.3 | 15.3 | -0.3 (-1.92%) | 274,687 |
8 Apr 2008 | USD | 15.38 | 15.7 | 15.06 | 15.6 | 15.6 | +0.07 (+0.45%) | 193,577 |
7 Apr 2008 | USD | 15.88 | 15.88 | 15.01 | 15.53 | 15.53 | +0.28 (+1.84%) | 278,886 |
4 Apr 2008 | USD | 15.85 | 15.89 | 15.23 | 15.25 | 15.25 | -0.6 (-3.79%) | 209,651 |
3 Apr 2008 | USD | 14.9 | 15.85 | 14.9 | 15.85 | 15.85 | +0.55 (+3.59%) | 259,523 |
2 Apr 2008 | USD | 15.6 | 15.6 | 14.8 | 15.3 | 15.3 | -0.35 (-2.24%) | 285,629 |
1 Apr 2008 | USD | 14.5 | 15.65 | 14.49 | 15.65 | 15.65 | +1.33 (+9.29%) | 302,331 |