Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Apr 2008 | USD | 13.34 | 13.79 | 13.175 | 13.41 | 13.41 | -0.05 (-0.37%) | 1,938,900 |
7 Apr 2008 | USD | 13.24 | 13.87 | 13.23 | 13.46 | 13.46 | +0.41 (+3.14%) | 2,490,174 |
4 Apr 2008 | USD | 12.81 | 13.08 | 12.64 | 13.05 | 13.05 | +0.27 (+2.11%) | 1,296,577 |
3 Apr 2008 | USD | 12.77 | 12.93 | 12.45 | 12.78 | 12.78 | -0.02 (-0.16%) | 2,149,486 |
2 Apr 2008 | USD | 12.6 | 13.39 | 12.58 | 12.8 | 12.8 | +0.25 (+1.99%) | 1,908,800 |
1 Apr 2008 | USD | 12.09 | 12.6 | 12.03 | 12.55 | 12.55 | +0.49 (+4.06%) | 1,734,200 |
31 Mar 2008 | USD | 12.01 | 12.14 | 11.54 | 12.06 | 12.06 | -0.29 (-2.35%) | 2,373,701 |
28 Mar 2008 | USD | 12.3 | 12.52 | 12.23 | 12.35 | 12.35 | +0.12 (+0.98%) | 1,206,400 |
27 Mar 2008 | USD | 12.41 | 12.53 | 12.01 | 12.23 | 12.23 | -0.07 (-0.57%) | 1,392,700 |
26 Mar 2008 | USD | 12.7 | 12.7 | 12.01 | 12.3 | 12.3 | -0.35 (-2.77%) | 1,086,900 |
25 Mar 2008 | USD | 11.97 | 12.79 | 11.8 | 12.65 | 12.65 | +0.86 (+7.29%) | 2,280,700 |
24 Mar 2008 | USD | 11.12 | 11.9995 | 11.11 | 11.79 | 11.79 | +0.63 (+5.65%) | 1,227,814 |
21 Mar 2008 | USD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 10.72 | 11.1782 | 10.66 | 11.16 | 11.16 | +0.5 (+4.69%) | 852,090 |
19 Mar 2008 | USD | 10.6 | 11.05 | 10.49 | 10.66 | 10.66 | +0.06 (+0.57%) | 800,100 |
18 Mar 2008 | USD | 10.39 | 10.67 | 10.05 | 10.6 | 10.6 | +0.49 (+4.85%) | 1,786,708 |
17 Mar 2008 | USD | 10.2 | 10.43 | 9.96 | 10.11 | 10.11 | -0.53 (-4.98%) | 1,262,278 |
14 Mar 2008 | USD | 11.01 | 11.1 | 10.23 | 10.64 | 10.64 | -0.15 (-1.39%) | 1,351,500 |
13 Mar 2008 | USD | 10.54 | 11.12 | 9.96 | 10.79 | 10.79 | +0.21 (+1.98%) | 1,831,550 |
12 Mar 2008 | USD | 10.57 | 10.86 | 10.3 | 10.58 | 10.58 | +0.09 (+0.86%) | 992,470 |
11 Mar 2008 | USD | 10.19 | 10.65 | 10.13 | 10.49 | 10.49 | +0.43 (+4.27%) | 1,565,110 |
10 Mar 2008 | USD | 10.7 | 10.79 | 9.9 | 10.06 | 10.06 | -0.57 (-5.36%) | 972,989 |