Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2008 | USD | 13.94 | 14.75 | 13.94 | 14.44 | 14.44 | +0.64 (+4.64%) | 247,183 |
4 Jan 2008 | USD | 14.39 | 14.51 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 265,583 |
3 Jan 2008 | USD | 14.77 | 15.1 | 14.5 | 14.5 | 14.5 | -0.15 (-1.02%) | 215,640 |
2 Jan 2008 | USD | 14.83 | 14.99 | 14.42 | 14.65 | 14.65 | -0.15 (-1.01%) | 191,100 |
1 Jan 2008 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 14.75 | 15.09 | 14.36 | 14.8 | 14.8 | -0.02 (-0.13%) | 279,762 |
28 Dec 2007 | USD | 15.08 | 15.4 | 14.82 | 14.82 | 14.82 | -0.21 (-1.40%) | 154,380 |
27 Dec 2007 | USD | 15.95 | 16.02 | 15 | 15.03 | 15.03 | -0.9 (-5.65%) | 222,525 |
26 Dec 2007 | USD | 16.25 | 16.25 | 15.81 | 15.93 | 15.93 | -0.34 (-2.09%) | 204,522 |
25 Dec 2007 | USD | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 15.62 | 16.27 | 15.5 | 16.27 | 16.27 | +0.67 (+4.29%) | 111,600 |
21 Dec 2007 | USD | 15.67 | 15.7 | 15.03 | 15.6 | 15.6 | +0.32 (+2.09%) | 531,144 |
20 Dec 2007 | USD | 15.17 | 15.3 | 14.62 | 15.28 | 15.28 | +0.13 (+0.86%) | 163,700 |
19 Dec 2007 | USD | 14.95 | 15.25 | 14.7 | 15.15 | 15.15 | +0.15 (+1%) | 173,200 |
18 Dec 2007 | USD | 14.34 | 15.2 | 14.34 | 15 | 15 | +0.55 (+3.81%) | 258,801 |
17 Dec 2007 | USD | 14.7 | 14.93 | 14.45 | 14.45 | 14.45 | -0.28 (-1.90%) | 169,000 |
14 Dec 2007 | USD | 15.25 | 15.75 | 14.66 | 14.73 | 14.73 | -0.62 (-4.04%) | 237,000 |
13 Dec 2007 | USD | 15.42 | 15.85 | 15.06 | 15.35 | 15.35 | -0.4 (-2.54%) | 210,244 |
12 Dec 2007 | USD | 15.92 | 16.4 | 15.34 | 15.75 | 15.75 | +0.2 (+1.29%) | 305,678 |
11 Dec 2007 | USD | 16.65 | 17 | 15.49 | 15.55 | 15.55 | -1.08 (-6.49%) | 347,988 |
10 Dec 2007 | USD | 16.19 | 16.7 | 16.01 | 16.63 | 16.63 | +0.51 (+3.16%) | 311,024 |
7 Dec 2007 | USD | 16.25 | 16.35 | 15.98 | 16.12 | 16.12 | -0.11 (-0.68%) | 141,700 |
6 Dec 2007 | USD | 16.01 | 16.25 | 15.9001 | 16.23 | 16.23 | +0.22 (+1.37%) | 307,201 |
5 Dec 2007 | USD | 15.7 | 16.12 | 15.55 | 16.01 | 16.01 | +0.45 (+2.89%) | 165,000 |
4 Dec 2007 | USD | 16.27 | 16.27 | 15.55 | 15.56 | 15.56 | -0.63 (-3.89%) | 162,000 |
3 Dec 2007 | USD | 16.5 | 16.5 | 15.75 | 16.19 | 16.19 | -0.36 (-2.18%) | 197,200 |
30 Nov 2007 | USD | 16.3 | 16.95 | 16.27 | 16.55 | 16.55 | +0.2 (+1.22%) | 612,248 |
29 Nov 2007 | USD | 16.23 | 16.59 | 15.9 | 16.35 | 16.35 | +0.05 (+0.31%) | 314,618 |
28 Nov 2007 | USD | 15.3 | 16.3 | 15.16 | 16.3 | 16.3 | +1.14 (+7.52%) | 434,100 |
27 Nov 2007 | USD | 14.77 | 15.18 | 14.57 | 15.16 | 15.16 | +0.46 (+3.13%) | 173,462 |