Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2008 | USD | 14.4 | 14.695 | 14.02 | 14.13 | 14.13 | +0.09 (+0.64%) | 1,686,708 |
19 May 2008 | USD | 14.06 | 14.31 | 13.93 | 14.04 | 14.04 | -0.1 (-0.71%) | 556,257 |
16 May 2008 | USD | 14.43 | 14.7 | 14.07 | 14.14 | 14.14 | -0.35 (-2.42%) | 571,107 |
15 May 2008 | USD | 14.19 | 14.54 | 13.88 | 14.49 | 14.49 | +0.4 (+2.84%) | 592,704 |
14 May 2008 | USD | 13.93 | 14.41 | 13.93 | 14.09 | 14.09 | +0.1 (+0.71%) | 1,021,075 |
13 May 2008 | USD | 13.91 | 14.12 | 13.74 | 13.99 | 13.99 | +0.26 (+1.89%) | 993,696 |
12 May 2008 | USD | 13.39 | 13.81 | 13.32 | 13.73 | 13.73 | +0.35 (+2.62%) | 416,177 |
9 May 2008 | USD | 13.48 | 13.69 | 13.22 | 13.38 | 13.38 | -0.25 (-1.83%) | 359,246 |
8 May 2008 | USD | 13.37 | 13.95 | 13.21 | 13.63 | 13.63 | +0.4 (+3.02%) | 1,275,513 |
7 May 2008 | USD | 13.73 | 14.2 | 13.13 | 13.23 | 13.23 | -0.43 (-3.15%) | 1,033,042 |
6 May 2008 | USD | 13.1 | 13.73 | 12.71 | 13.66 | 13.66 | +0.6 (+4.59%) | 902,439 |
5 May 2008 | USD | 13.28 | 13.47 | 12.93 | 13.06 | 13.06 | -0.22 (-1.66%) | 1,325,745 |
2 May 2008 | USD | 13.3 | 13.57 | 13.18 | 13.28 | 13.28 | +0.11 (+0.84%) | 716,875 |
1 May 2008 | USD | 12.72 | 13.2925 | 12.72 | 13.17 | 13.17 | +0.31 (+2.41%) | 977,431 |
30 Apr 2008 | USD | 12.82 | 13.1 | 12.71 | 12.86 | 12.86 | -0.1 (-0.77%) | 1,631,417 |
29 Apr 2008 | USD | 12.76 | 12.96 | 12.5 | 12.96 | 12.96 | +0.29 (+2.29%) | 1,098,257 |
28 Apr 2008 | USD | 12.3 | 12.75 | 12.21 | 12.67 | 12.67 | +0.43 (+3.51%) | 972,180 |
25 Apr 2008 | USD | 11.92 | 12.36 | 11.92 | 12.24 | 12.24 | +0.23 (+1.92%) | 2,572,940 |
24 Apr 2008 | USD | 11.86 | 12.7 | 11.45 | 12.01 | 12.01 | +0.7 (+6.19%) | 5,533,696 |
23 Apr 2008 | USD | 12 | 12.18 | 11.17 | 11.31 | 11.31 | -0.61 (-5.12%) | 2,743,612 |
22 Apr 2008 | USD | 12.75 | 12.75 | 11.76 | 11.92 | 11.92 | -0.75 (-5.92%) | 1,818,097 |
21 Apr 2008 | USD | 12.82 | 13 | 12.52 | 12.67 | 12.67 | -0.32 (-2.46%) | 787,827 |
18 Apr 2008 | USD | 12.48 | 13.44 | 12.47 | 12.99 | 12.99 | +0.66 (+5.35%) | 2,275,045 |
17 Apr 2008 | USD | 12.11 | 12.6 | 11.94 | 12.33 | 12.33 | +0.15 (+1.23%) | 1,286,805 |
16 Apr 2008 | USD | 11.88 | 12.39 | 11.88 | 12.18 | 12.18 | +0.26 (+2.18%) | 2,181,733 |
15 Apr 2008 | USD | 12.46 | 12.6 | 11.76 | 11.92 | 11.92 | -0.45 (-3.64%) | 2,666,322 |
14 Apr 2008 | USD | 12.58 | 13 | 12.14 | 12.37 | 12.37 | -0.16 (-1.28%) | 2,654,026 |
11 Apr 2008 | USD | 12.84 | 12.95 | 12.29 | 12.53 | 12.53 | -0.41 (-3.17%) | 2,242,640 |
10 Apr 2008 | USD | 12.8 | 13.22 | 12.58 | 12.94 | 12.94 | +0.19 (+1.49%) | 2,281,000 |
9 Apr 2008 | USD | 13.52 | 13.71 | 12.53 | 12.75 | 12.75 | -0.66 (-4.92%) | 2,503,782 |