Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2008 | USD | 10.1 | 10.2 | 9.72 | 9.97 | 9.97 | -0.11 (-1.09%) | 220,790 |
8 Feb 2008 | USD | 9.67 | 10.18 | 9.6 | 10.08 | 10.08 | +0.57 (+5.99%) | 439,967 |
7 Feb 2008 | USD | 9.16 | 9.55 | 8.8 | 9.51 | 9.51 | +0.22 (+2.37%) | 227,432 |
6 Feb 2008 | USD | 8.85 | 9.69 | 8.85 | 9.29 | 9.29 | +0.53 (+6.05%) | 629,427 |
5 Feb 2008 | USD | 9.71 | 9.71 | 8.65 | 8.76 | 8.76 | -0.94 (-9.69%) | 614,680 |
4 Feb 2008 | USD | 10.01 | 10.14 | 9.65 | 9.7 | 9.7 | -0.37 (-3.67%) | 319,553 |
1 Feb 2008 | USD | 10.17 | 10.17 | 9.69 | 10.07 | 10.07 | -0.02 (-0.20%) | 404,562 |
31 Jan 2008 | USD | 9.955 | 10.19 | 9.16 | 10.09 | 10.09 | +0.4 (+4.13%) | 471,342 |
30 Jan 2008 | USD | 9.7 | 10.1 | 9.53 | 9.69 | 9.69 | -0.09 (-0.92%) | 482,847 |
29 Jan 2008 | USD | 10 | 10.17 | 9.55 | 9.78 | 9.78 | -0.16 (-1.61%) | 436,002 |
28 Jan 2008 | USD | 10 | 10.2 | 9.2 | 9.94 | 9.94 | -0.26 (-2.55%) | 403,205 |
25 Jan 2008 | USD | 10.07 | 10.3 | 9.9 | 10.2 | 10.2 | +0.37 (+3.76%) | 403,990 |
24 Jan 2008 | USD | 9.32 | 10.25 | 9.01 | 9.83 | 9.83 | +0.33 (+3.47%) | 631,237 |
23 Jan 2008 | USD | 8.67 | 9.65 | 8.29 | 9.5 | 9.5 | +0.78 (+8.94%) | 1,145,656 |
22 Jan 2008 | USD | 8.07 | 8.75 | 7.11 | 8.72 | 8.72 | -0.15 (-1.69%) | 1,443,436 |
21 Jan 2008 | USD | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 8.79 | 9.22 | 8.57 | 8.87 | 8.87 | -0.01 (-0.11%) | 1,261,248 |
17 Jan 2008 | USD | 9.86 | 9.86 | 8.74 | 8.88 | 8.88 | -0.9 (-9.20%) | 1,134,624 |
16 Jan 2008 | USD | 10.48 | 10.48 | 8.31 | 9.78 | 9.78 | -0.85 (-8.00%) | 3,139,879 |
15 Jan 2008 | USD | 11.45 | 11.48 | 10.52 | 10.63 | 10.63 | -0.79 (-6.92%) | 483,955 |
14 Jan 2008 | USD | 11.29 | 11.65 | 11.1101 | 11.42 | 11.42 | +0.23 (+2.06%) | 244,502 |
11 Jan 2008 | USD | 11.72 | 11.74 | 11.05 | 11.19 | 11.19 | -0.53 (-4.52%) | 327,741 |
10 Jan 2008 | USD | 11.56 | 11.909 | 11.18 | 11.72 | 11.72 | +0.24 (+2.09%) | 456,495 |
9 Jan 2008 | USD | 11.2 | 11.53 | 10.85 | 11.48 | 11.48 | +0.27 (+2.41%) | 453,719 |
8 Jan 2008 | USD | 11.2 | 11.8 | 11.15 | 11.21 | 11.21 | +0.21 (+1.91%) | 724,409 |
7 Jan 2008 | USD | 10.9 | 11.15 | 10.51 | 11 | 11 | +0.17 (+1.57%) | 1,077,408 |
4 Jan 2008 | USD | 11.52 | 11.52 | 10.81 | 10.83 | 10.83 | -0.78 (-6.72%) | 777,147 |
3 Jan 2008 | USD | 12.01 | 12.01 | 11.3 | 11.61 | 11.61 | -0.14 (-1.19%) | 682,172 |
2 Jan 2008 | USD | 12.35 | 12.35 | 11.25 | 11.75 | 11.75 | +0.08 (+0.69%) | 600,415 |
1 Jan 2008 | USD | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.0 (0.0%) | 0 |