Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2008 | USD | 15.2 | 15.7 | 15.08 | 15.3 | 15.3 | -0.11 (-0.71%) | 173,900 |
17 Jun 2008 | USD | 15.35 | 15.64 | 15.07 | 15.41 | 15.41 | +0.03 (+0.20%) | 144,400 |
16 Jun 2008 | USD | 15.11 | 15.51 | 14.65 | 15.38 | 15.38 | +0.28 (+1.85%) | 193,000 |
13 Jun 2008 | USD | 15.07 | 15.43 | 14.89 | 15.1 | 15.1 | +0.03 (+0.20%) | 258,600 |
12 Jun 2008 | USD | 14.95 | 15.24 | 14.91 | 15.07 | 15.07 | +0.37 (+2.52%) | 271,600 |
11 Jun 2008 | USD | 14.51 | 14.99 | 14.51 | 14.7 | 14.7 | +0.11 (+0.75%) | 130,700 |
10 Jun 2008 | USD | 15.45 | 15.74 | 14.59 | 14.59 | 14.59 | -1.28 (-8.07%) | 352,300 |
9 Jun 2008 | USD | 15.7 | 15.9 | 15.58 | 15.87 | 15.87 | +0.03 (+0.19%) | 577,000 |
6 Jun 2008 | USD | 15.35 | 15.89 | 15.32 | 15.84 | 15.84 | +0.35 (+2.26%) | 191,900 |
5 Jun 2008 | USD | 15.59 | 15.9 | 15.49 | 15.49 | 15.49 | -0.45 (-2.82%) | 455,900 |
4 Jun 2008 | USD | 14.97 | 15.98 | 14.89 | 15.94 | 15.94 | +0.76 (+5.01%) | 312,900 |
3 Jun 2008 | USD | 14.71 | 15.18 | 14.71 | 15.18 | 15.18 | +0.39 (+2.64%) | 200,800 |
2 Jun 2008 | USD | 14.43 | 14.96 | 14.41 | 14.79 | 14.79 | +0.29 (+2.00%) | 260,500 |
30 May 2008 | USD | 14.99 | 15.45 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 1,004,100 |
29 May 2008 | USD | 14.89 | 15.05 | 14.7 | 15 | 15 | -0.04 (-0.27%) | 852,000 |
28 May 2008 | USD | 15 | 15.15 | 14.72 | 15.04 | 15.04 | -0.01 (-0.07%) | 356,400 |
27 May 2008 | USD | 14.39 | 15.05 | 14.15 | 15.05 | 15.05 | +0.5 (+3.44%) | 703,400 |
26 May 2008 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 14.13 | 14.69 | 14.13 | 14.55 | 14.55 | +0.19 (+1.32%) | 240,800 |
22 May 2008 | USD | 14.07 | 14.55 | 13.96 | 14.36 | 14.36 | +0.46 (+3.31%) | 323,900 |
21 May 2008 | USD | 13.45 | 13.9 | 13.35 | 13.9 | 13.9 | +0.45 (+3.35%) | 150,700 |
20 May 2008 | USD | 13.59 | 13.59 | 13.35 | 13.45 | 13.45 | -0.08 (-0.59%) | 54,600 |
19 May 2008 | USD | 13.78 | 13.95 | 13.48 | 13.53 | 13.53 | -0.42 (-3.01%) | 90,200 |
16 May 2008 | USD | 13.74 | 14.09 | 13.74 | 13.95 | 13.95 | +0.12 (+0.87%) | 233,600 |
15 May 2008 | USD | 13.16 | 14 | 13.03 | 13.83 | 13.83 | +0.48 (+3.60%) | 357,000 |
14 May 2008 | USD | 12.96 | 13.35 | 12.94 | 13.35 | 13.35 | +0.31 (+2.38%) | 85,300 |
13 May 2008 | USD | 13.01 | 13.19 | 12.89 | 13.04 | 13.04 | -0.06 (-0.46%) | 896,600 |
12 May 2008 | USD | 13.3 | 13.34 | 12.9 | 13.1 | 13.1 | -0.2 (-1.50%) | 115,500 |
9 May 2008 | USD | 13.22 | 13.35 | 13.08 | 13.3 | 13.3 | -0.13 (-0.97%) | 80,100 |
8 May 2008 | USD | 13.46 | 13.69 | 13.24 | 13.43 | 13.43 | -0.13 (-0.96%) | 510,000 |