Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2008 | USD | 7.94 | 8.11 | 7.82 | 8.03 | 8.03 | -0.18 (-2.19%) | 229,300 |
19 Feb 2008 | USD | 8.34 | 8.4 | 8.18 | 8.21 | 8.21 | +0.15 (+1.86%) | 151,800 |
18 Feb 2008 | USD | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 8.09 | 8.12 | 7.98 | 8.06 | 8.06 | +0.02 (+0.25%) | 191,000 |
14 Feb 2008 | USD | 8.13 | 8.23 | 8.03 | 8.04 | 8.04 | +0.09 (+1.13%) | 232,218 |
13 Feb 2008 | USD | 8 | 8.02 | 7.86 | 7.95 | 7.95 | -0.2 (-2.45%) | 202,800 |
12 Feb 2008 | USD | 8.05 | 8.19 | 8.05 | 8.15 | 8.15 | +0.05 (+0.62%) | 184,832 |
11 Feb 2008 | USD | 8.09 | 8.18 | 7.9801 | 8.1 | 8.1 | +0.05 (+0.62%) | 398,740 |
8 Feb 2008 | USD | 8.24 | 8.24 | 8.0375 | 8.05 | 8.05 | -0.53 (-6.18%) | 124,600 |
7 Feb 2008 | USD | 8.52 | 8.61 | 8.46 | 8.58 | 8.58 | +0.04 (+0.47%) | 364,200 |
6 Feb 2008 | USD | 8.73 | 8.75 | 8.54 | 8.54 | 8.54 | -0.24 (-2.73%) | 597,475 |
5 Feb 2008 | USD | 9.14 | 9.14 | 8.71 | 8.78 | 8.78 | -0.4 (-4.36%) | 239,900 |
4 Feb 2008 | USD | 9.23 | 9.27 | 9.14 | 9.18 | 9.18 | +0.08 (+0.88%) | 217,200 |
1 Feb 2008 | USD | 9.13 | 9.3 | 8.97 | 9.1 | 9.1 | -0.24 (-2.57%) | 356,600 |
31 Jan 2008 | USD | 9.29 | 9.47 | 8.95 | 9.34 | 9.34 | -0.01 (-0.11%) | 301,400 |
30 Jan 2008 | USD | 9.46 | 9.54 | 9.21 | 9.35 | 9.35 | -0.26 (-2.71%) | 222,525 |
29 Jan 2008 | USD | 9.57 | 9.68 | 9.43 | 9.61 | 9.61 | +0.11 (+1.16%) | 136,438 |
28 Jan 2008 | USD | 9.33 | 9.68 | 9.14 | 9.5 | 9.5 | +0.17 (+1.82%) | 276,200 |
25 Jan 2008 | USD | 9.44 | 9.51 | 9.16 | 9.33 | 9.33 | +0.45 (+5.07%) | 389,800 |
24 Jan 2008 | USD | 8.8 | 8.88 | 8.66 | 8.88 | 8.88 | +0.39 (+4.59%) | 381,700 |
23 Jan 2008 | USD | 8.25 | 8.55 | 8.04 | 8.49 | 8.49 | -0.21 (-2.41%) | 493,644 |
22 Jan 2008 | USD | 8.6 | 8.74 | 7.65 | 8.7 | 8.7 | -0.23 (-2.58%) | 385,700 |
21 Jan 2008 | USD | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 9.04 | 9.04 | 8.75 | 8.93 | 8.93 | +0.26 (+3.00%) | 256,810 |
17 Jan 2008 | USD | 8.98 | 8.99 | 8.6201 | 8.67 | 8.67 | -0.03 (-0.34%) | 327,900 |
16 Jan 2008 | USD | 8.66 | 8.8 | 8.58 | 8.7 | 8.7 | -0.43 (-4.71%) | 652,988 |
15 Jan 2008 | USD | 9.37 | 9.47 | 9.11 | 9.13 | 9.13 | -0.4 (-4.20%) | 358,400 |
14 Jan 2008 | USD | 9.41 | 9.57 | 9.41 | 9.53 | 9.53 | +0.13 (+1.38%) | 166,600 |
11 Jan 2008 | USD | 9.4 | 9.5 | 9.34 | 9.4 | 9.4 | -0.13 (-1.36%) | 319,800 |
10 Jan 2008 | USD | 9.35 | 9.62 | 9.29 | 9.53 | 9.53 | -0.09 (-0.94%) | 244,100 |