Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2008 | USD | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 15.41 | 15.68 | 15.34 | 15.67 | 15.67 | +0.23 (+1.49%) | 42,200 |
19 Mar 2008 | USD | 15.64 | 15.6899 | 15.36 | 15.44 | 15.44 | +0.05 (+0.32%) | 64,800 |
18 Mar 2008 | USD | 15.22 | 15.56 | 15.16 | 15.39 | 15.39 | +0.33 (+2.19%) | 124,750 |
17 Mar 2008 | USD | 15.2 | 15.35 | 14.71 | 15.06 | 15.06 | -0.48 (-3.09%) | 73,100 |
14 Mar 2008 | USD | 16.32 | 16.32 | 15.27 | 15.54 | 15.54 | -0.2 (-1.27%) | 60,150 |
13 Mar 2008 | USD | 15.46 | 15.85 | 15.2 | 15.74 | 15.74 | +0.07 (+0.45%) | 51,000 |
12 Mar 2008 | USD | 16 | 16.18 | 15.66 | 15.67 | 15.67 | -0.31 (-1.94%) | 44,105 |
11 Mar 2008 | USD | 15.65 | 15.98 | 15.51 | 15.98 | 15.98 | +0.58 (+3.77%) | 83,400 |
10 Mar 2008 | USD | 15.8 | 15.97 | 15.33 | 15.4 | 15.4 | -0.62 (-3.87%) | 78,050 |
7 Mar 2008 | USD | 15.9 | 16.39 | 15.78 | 16.02 | 16.02 | -0.09 (-0.56%) | 75,900 |
6 Mar 2008 | USD | 16.57 | 16.57 | 16.08 | 16.11 | 16.11 | -0.43 (-2.60%) | 44,200 |
5 Mar 2008 | USD | 16.59 | 16.75 | 16.42 | 16.54 | 16.54 | +0.12 (+0.73%) | 71,945 |
4 Mar 2008 | USD | 16.3 | 16.47 | 16.12 | 16.42 | 16.42 | +0.08 (+0.49%) | 58,736 |
3 Mar 2008 | USD | 16.2 | 17.26 | 16.17 | 16.34 | 16.34 | +0.02 (+0.12%) | 73,700 |
29 Feb 2008 | USD | 16.68 | 16.68 | 16.31 | 16.32 | 16.32 | -0.48 (-2.86%) | 78,500 |
28 Feb 2008 | USD | 16.6 | 16.94 | 16.6 | 16.8 | 16.8 | +0.12 (+0.72%) | 76,900 |
27 Feb 2008 | USD | 16.4 | 16.69 | 16.4 | 16.68 | 16.68 | +0.05 (+0.30%) | 59,500 |
26 Feb 2008 | USD | 16.3 | 16.69 | 16.3 | 16.63 | 16.63 | +0.29 (+1.77%) | 100,100 |
25 Feb 2008 | USD | 16.57 | 16.79 | 16.16 | 16.34 | 16.34 | -0.16 (-0.97%) | 153,549 |
22 Feb 2008 | USD | 16.27 | 16.5 | 16.1 | 16.5 | 16.5 | +0.2 (+1.23%) | 82,479 |
21 Feb 2008 | USD | 16.51 | 16.71 | 16.21 | 16.3 | 16.3 | -0.19 (-1.15%) | 63,998 |
20 Feb 2008 | USD | 16.41 | 16.51 | 16.06 | 16.49 | 16.49 | +0.12 (+0.73%) | 83,800 |
19 Feb 2008 | USD | 16.44 | 16.7 | 16.3 | 16.37 | 16.37 | -0.11 (-0.67%) | 97,800 |
18 Feb 2008 | USD | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 16.6 | 16.6999 | 16.17 | 16.48 | 16.48 | -0.43 (-2.54%) | 94,855 |
14 Feb 2008 | USD | 17.78 | 17.78 | 16.73 | 16.91 | 16.91 | -0.75 (-4.25%) | 53,605 |
13 Feb 2008 | USD | 17.41 | 17.98 | 17.35 | 17.66 | 17.66 | -0.1 (-0.56%) | 55,500 |
12 Feb 2008 | USD | 17.93 | 18.05 | 17.74 | 17.76 | 17.76 | -0.22 (-1.22%) | 36,500 |
11 Feb 2008 | USD | 17.55 | 18.29 | 17.51 | 17.98 | 17.98 | +0.36 (+2.04%) | 103,800 |