Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2008 | USD | 10.64 | 10.95 | 10.43 | 10.63 | 10.63 | -0.07 (-0.65%) | 1,443,600 |
6 Mar 2008 | USD | 10.95 | 11.01 | 10.62 | 10.7 | 10.7 | -0.23 (-2.10%) | 2,000,900 |
5 Mar 2008 | USD | 11.2 | 11.2 | 10.82 | 10.93 | 10.93 | -0.11 (-1.00%) | 2,250,480 |
4 Mar 2008 | USD | 12.28 | 12.28 | 10.59 | 11.04 | 11.04 | -0.66 (-5.64%) | 2,455,703 |
3 Mar 2008 | USD | 12.04 | 12.17 | 11.51 | 11.7 | 11.7 | -0.23 (-1.93%) | 1,459,100 |
29 Feb 2008 | USD | 12.8 | 12.81 | 11.86 | 11.93 | 11.93 | -0.9 (-7.01%) | 956,200 |
28 Feb 2008 | USD | 13.12 | 13.22 | 12.71 | 12.83 | 12.83 | -0.31 (-2.36%) | 748,324 |
27 Feb 2008 | USD | 13.25 | 13.49 | 13.01 | 13.14 | 13.14 | -0.21 (-1.57%) | 765,900 |
26 Feb 2008 | USD | 12.8 | 13.48 | 12.72 | 13.35 | 13.35 | +0.48 (+3.73%) | 1,360,900 |
25 Feb 2008 | USD | 12.81 | 12.98 | 12.5 | 12.87 | 12.87 | -0.06 (-0.46%) | 1,106,300 |
22 Feb 2008 | USD | 13.07 | 13.34 | 12.61 | 12.93 | 12.93 | -0.14 (-1.07%) | 1,696,217 |
21 Feb 2008 | USD | 14.99 | 14.99 | 12.74 | 13.07 | 13.07 | -1.31 (-9.11%) | 3,145,205 |
20 Feb 2008 | USD | 14.09 | 14.38 | 13.74 | 14.38 | 14.38 | +0.34 (+2.42%) | 1,682,400 |
19 Feb 2008 | USD | 14 | 14.22 | 13.85 | 14.04 | 14.04 | +0.12 (+0.86%) | 1,057,645 |
18 Feb 2008 | USD | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 13.98 | 14.17 | 13.69 | 13.92 | 13.92 | -0.23 (-1.63%) | 846,032 |
14 Feb 2008 | USD | 13.51 | 14.41 | 13.39 | 14.15 | 14.15 | +0.73 (+5.44%) | 1,389,800 |
13 Feb 2008 | USD | 13.76 | 13.82 | 13.17 | 13.42 | 13.42 | -0.29 (-2.12%) | 1,165,809 |
12 Feb 2008 | USD | 13.76 | 14.05 | 13.5 | 13.71 | 13.71 | +0.11 (+0.81%) | 1,025,300 |
11 Feb 2008 | USD | 13.99 | 13.99 | 13.47 | 13.6 | 13.6 | -0.52 (-3.68%) | 766,090 |
8 Feb 2008 | USD | 14.39 | 14.39 | 13.63 | 14.12 | 14.12 | -0.33 (-2.28%) | 1,486,177 |
7 Feb 2008 | USD | 14.26 | 14.59 | 14.2 | 14.45 | 14.45 | +0.12 (+0.84%) | 590,000 |
6 Feb 2008 | USD | 14.4 | 14.87 | 14.14 | 14.33 | 14.33 | 0.0 (0.0%) | 837,624 |
5 Feb 2008 | USD | 14.34 | 14.47 | 14.13 | 14.33 | 14.33 | -0.17 (-1.17%) | 712,898 |
4 Feb 2008 | USD | 14.7 | 14.7 | 13.89 | 14.5 | 14.5 | -0.5 (-3.33%) | 2,058,219 |
1 Feb 2008 | USD | 15 | 15.32 | 14.68 | 15 | 15 | +0.12 (+0.81%) | 955,700 |
31 Jan 2008 | USD | 14.12 | 15.03 | 13.84 | 14.88 | 14.88 | +0.5 (+3.48%) | 1,209,200 |
30 Jan 2008 | USD | 14.84 | 14.98 | 14.33 | 14.38 | 14.38 | -0.39 (-2.64%) | 1,422,598 |
29 Jan 2008 | USD | 13.94 | 15.31 | 13.94 | 14.77 | 14.77 | +0.9 (+6.49%) | 1,873,057 |
28 Jan 2008 | USD | 12.94 | 13.99 | 12.58 | 13.87 | 13.87 | +1.02 (+7.94%) | 1,584,232 |