Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2008 | USD | 18.15 | 18.8 | 18.15 | 18.39 | 18.39 | +0.43 (+2.39%) | 97,600 |
18 Apr 2008 | USD | 17.92 | 18.25 | 17.64 | 17.96 | 17.96 | +0.24 (+1.35%) | 38,100 |
17 Apr 2008 | USD | 17.91 | 18.01 | 17.68 | 17.72 | 17.72 | -0.17 (-0.95%) | 11,100 |
16 Apr 2008 | USD | 17.91 | 18.21 | 17.75 | 17.89 | 17.89 | +0.31 (+1.76%) | 41,700 |
15 Apr 2008 | USD | 18.01 | 18.12 | 17.07 | 17.58 | 17.58 | -0.33 (-1.84%) | 84,200 |
14 Apr 2008 | USD | 17.93 | 18.2 | 17.78 | 17.91 | 17.91 | -0.54 (-2.93%) | 37,600 |
11 Apr 2008 | USD | 18.99 | 19.06 | 18.14 | 18.45 | 18.45 | -0.91 (-4.70%) | 80,600 |
10 Apr 2008 | USD | 17.83 | 19.46 | 17.8 | 19.36 | 19.36 | +1.53 (+8.58%) | 221,000 |
9 Apr 2008 | USD | 17.89 | 18.38 | 17.45 | 17.83 | 17.83 | -0.01 (-0.06%) | 111,200 |
8 Apr 2008 | USD | 18.15 | 18.27 | 17.76 | 17.84 | 17.84 | -0.49 (-2.67%) | 72,600 |
7 Apr 2008 | USD | 18.95 | 19.1 | 18.1 | 18.33 | 18.33 | -0.76 (-3.98%) | 46,600 |
4 Apr 2008 | USD | 18.82 | 19.41 | 18.58 | 19.09 | 19.09 | +0.19 (+1.01%) | 89,400 |
3 Apr 2008 | USD | 17.89 | 19.05 | 17.8 | 18.9 | 18.9 | +1.08 (+6.06%) | 79,700 |
2 Apr 2008 | USD | 18.81 | 18.81 | 17.76 | 17.82 | 17.82 | -0.78 (-4.19%) | 86,100 |
1 Apr 2008 | USD | 19.03 | 19.03 | 18.4 | 18.6 | 18.6 | -0.28 (-1.48%) | 77,100 |
31 Mar 2008 | USD | 18.25 | 19 | 17.89 | 18.88 | 18.88 | +0.55 (+3.00%) | 92,700 |
28 Mar 2008 | USD | 17.66 | 18.33 | 17 | 18.33 | 18.33 | +0.87 (+4.98%) | 105,400 |
27 Mar 2008 | USD | 18.48 | 18.48 | 17.3 | 17.46 | 17.46 | -0.81 (-4.43%) | 152,900 |
26 Mar 2008 | USD | 17.92 | 18.49 | 17.5 | 18.27 | 18.27 | +0.24 (+1.33%) | 48,600 |
25 Mar 2008 | USD | 17.24 | 18.61 | 16.66 | 18.03 | 18.03 | +0.83 (+4.83%) | 148,000 |
24 Mar 2008 | USD | 17.38 | 18 | 16.78 | 17.2 | 17.2 | -0.45 (-2.55%) | 51,500 |
21 Mar 2008 | USD | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 15.85 | 17.65 | 15.85 | 17.65 | 17.65 | +2.61 (+17.35%) | 131,800 |
19 Mar 2008 | USD | 14.9 | 15.9 | 14.9 | 15.04 | 15.04 | -1.04 (-6.47%) | 59,800 |
18 Mar 2008 | USD | 14.62 | 16.6 | 14 | 16.08 | 16.08 | +1.76 (+12.29%) | 90,100 |
17 Mar 2008 | USD | 14.99 | 14.99 | 13.98 | 14.32 | 14.32 | -1.22 (-7.85%) | 55,800 |
14 Mar 2008 | USD | 15.51 | 16.07 | 15.33 | 15.54 | 15.54 | -0.05 (-0.32%) | 26,200 |
13 Mar 2008 | USD | 15.5 | 15.69 | 14.65 | 15.59 | 15.59 | -0.4 (-2.50%) | 76,100 |
12 Mar 2008 | USD | 16.5 | 16.61 | 15.78 | 15.99 | 15.99 | -0.33 (-2.02%) | 124,800 |
11 Mar 2008 | USD | 16.59 | 16.59 | 15.6 | 16.32 | 16.32 | +0.48 (+3.03%) | 50,500 |