Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2008 | USD | 14.42 | 15.87 | 14.38 | 14.94 | 14.94 | +0.5 (+3.46%) | 296,300 |
9 May 2008 | USD | 13.73 | 14.68 | 13.67 | 14.44 | 14.44 | +0.78 (+5.71%) | 317,900 |
8 May 2008 | USD | 13.52 | 13.81 | 13.07 | 13.66 | 13.66 | +0.18 (+1.34%) | 184,100 |
7 May 2008 | USD | 13.45 | 13.8 | 13.21 | 13.48 | 13.48 | +0.13 (+0.97%) | 296,300 |
6 May 2008 | USD | 12.8 | 13.55 | 12.8 | 13.35 | 13.35 | +0.76 (+6.04%) | 332,300 |
5 May 2008 | USD | 12.34 | 12.87 | 12.29 | 12.59 | 12.59 | +0.34 (+2.78%) | 351,000 |
2 May 2008 | USD | 12.25 | 12.5 | 11.89 | 12.25 | 12.25 | +0.19 (+1.58%) | 440,700 |
1 May 2008 | USD | 12.5 | 12.7 | 11.77 | 12.06 | 12.06 | -0.48 (-3.83%) | 392,500 |
30 Apr 2008 | USD | 13.3 | 13.31 | 12.5 | 12.54 | 12.54 | -0.65 (-4.93%) | 312,700 |
29 Apr 2008 | USD | 14 | 14.19 | 13.04 | 13.19 | 13.19 | -0.21 (-1.57%) | 498,200 |
28 Apr 2008 | USD | 13.25 | 14.57 | 13.02 | 13.4 | 13.4 | +0.19 (+1.44%) | 209,800 |
25 Apr 2008 | USD | 13.15 | 13.31 | 12.56 | 13.21 | 13.21 | -0.02 (-0.15%) | 69,900 |
24 Apr 2008 | USD | 12.8 | 13.3 | 12.71 | 13.23 | 13.23 | +0.29 (+2.24%) | 97,500 |
23 Apr 2008 | USD | 13.06 | 13.17 | 12.88 | 12.94 | 12.94 | -0.08 (-0.61%) | 93,400 |
22 Apr 2008 | USD | 13.05 | 13.11 | 12.54 | 13.02 | 13.02 | -0.03 (-0.23%) | 169,600 |
21 Apr 2008 | USD | 12.38 | 13.1 | 12.25 | 13.05 | 13.05 | +0.79 (+6.44%) | 206,700 |
18 Apr 2008 | USD | 12.25 | 12.34 | 12.05 | 12.26 | 12.26 | +0.24 (+2.00%) | 128,100 |
17 Apr 2008 | USD | 11.83 | 12.67 | 11.83 | 12.02 | 12.02 | +0.25 (+2.12%) | 259,600 |
16 Apr 2008 | USD | 11.96 | 12.02 | 11.75 | 11.77 | 11.77 | -0.14 (-1.18%) | 101,400 |
15 Apr 2008 | USD | 12.15 | 12.8 | 11.9 | 11.91 | 11.91 | -0.13 (-1.08%) | 152,500 |
14 Apr 2008 | USD | 12.4 | 12.45 | 11.97 | 12.04 | 12.04 | -0.28 (-2.27%) | 150,000 |
11 Apr 2008 | USD | 11.63 | 12.8 | 11.63 | 12.32 | 12.32 | +0.4 (+3.36%) | 165,500 |
10 Apr 2008 | USD | 11.1 | 12.06 | 11.1 | 11.92 | 11.92 | +0.74 (+6.62%) | 122,200 |
9 Apr 2008 | USD | 11.36 | 11.53 | 11.09 | 11.18 | 11.18 | -0.12 (-1.06%) | 80,100 |
8 Apr 2008 | USD | 11.14 | 11.65 | 11 | 11.3 | 11.3 | +0.2 (+1.80%) | 124,100 |
7 Apr 2008 | USD | 11.3 | 11.45 | 10.92 | 11.1 | 11.1 | -0.24 (-2.12%) | 176,600 |
4 Apr 2008 | USD | 11.03 | 11.41 | 10.76 | 11.34 | 11.34 | +0.5 (+4.61%) | 140,000 |
3 Apr 2008 | USD | 10.75 | 11.19 | 10.33 | 10.84 | 10.84 | +0.16 (+1.50%) | 72,800 |
2 Apr 2008 | USD | 10.62 | 10.9 | 10.02 | 10.68 | 10.68 | +0.01 (+0.09%) | 193,700 |
1 Apr 2008 | USD | 10.85 | 10.99 | 10.56 | 10.67 | 10.67 | +0.07 (+0.66%) | 167,900 |