Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2008 | USD | 12.08 | 12.08 | 11.66 | 11.74 | 11.74 | -0.28 (-2.33%) | 492,312 |
7 May 2008 | USD | 12.1 | 12.24 | 11.95 | 12.02 | 12.02 | -0.15 (-1.23%) | 595,582 |
6 May 2008 | USD | 12.17 | 12.25 | 11.88 | 12.17 | 12.17 | -0.02 (-0.16%) | 409,739 |
5 May 2008 | USD | 12.53 | 12.53 | 12.11 | 12.19 | 12.19 | -0.36 (-2.87%) | 1,556,934 |
2 May 2008 | USD | 12.65 | 12.72 | 12.49 | 12.55 | 12.55 | +0.05 (+0.40%) | 568,690 |
1 May 2008 | USD | 12.17 | 12.52 | 12.17 | 12.5 | 12.5 | +0.35 (+2.88%) | 353,905 |
30 Apr 2008 | USD | 12.58 | 12.58 | 12.12 | 12.15 | 12.15 | -0.42 (-3.34%) | 605,467 |
29 Apr 2008 | USD | 12.79 | 12.79 | 12.5 | 12.57 | 12.57 | -0.21 (-1.64%) | 552,688 |
28 Apr 2008 | USD | 12.53 | 12.84 | 12.5 | 12.78 | 12.78 | +0.21 (+1.67%) | 592,290 |
25 Apr 2008 | USD | 12.66 | 12.66 | 12.41 | 12.57 | 12.57 | -0.01 (-0.08%) | 472,277 |
24 Apr 2008 | USD | 12.45 | 12.6 | 12.31 | 12.58 | 12.58 | +0.12 (+0.96%) | 515,741 |
23 Apr 2008 | USD | 12.38 | 12.46 | 12.18 | 12.46 | 12.46 | +0.11 (+0.89%) | 551,540 |
22 Apr 2008 | USD | 12.25 | 12.35 | 12.13 | 12.35 | 12.35 | +0.15 (+1.23%) | 575,890 |
21 Apr 2008 | USD | 12.21 | 12.29 | 12.16 | 12.2 | 12.2 | -0.01 (-0.08%) | 343,193 |
18 Apr 2008 | USD | 12.24 | 12.37 | 12.14 | 12.21 | 12.21 | +0.09 (+0.74%) | 906,461 |
17 Apr 2008 | USD | 11.97 | 12.12 | 11.73 | 12.12 | 12.12 | +0.12 (+1%) | 420,653 |
16 Apr 2008 | USD | 11.78 | 12.07 | 11.77 | 12 | 12 | +0.35 (+3.00%) | 694,272 |
15 Apr 2008 | USD | 11.98 | 11.99 | 11.59 | 11.65 | 11.65 | -0.32 (-2.67%) | 596,306 |
14 Apr 2008 | USD | 11.81 | 12.07 | 11.68 | 11.97 | 11.97 | +0.2 (+1.70%) | 397,173 |
11 Apr 2008 | USD | 11.9 | 11.91 | 11.65 | 11.77 | 11.77 | -0.21 (-1.75%) | 481,262 |
10 Apr 2008 | USD | 11.8 | 12.08 | 11.65 | 11.98 | 11.98 | +0.21 (+1.78%) | 457,512 |
9 Apr 2008 | USD | 12.06 | 12.1 | 11.77 | 11.77 | 11.77 | -0.25 (-2.08%) | 517,800 |
8 Apr 2008 | USD | 12.08 | 12.22 | 11.94 | 12.02 | 12.02 | -0.13 (-1.07%) | 510,900 |
7 Apr 2008 | USD | 12.14 | 12.19 | 12.03 | 12.15 | 12.15 | +0.08 (+0.66%) | 456,400 |
4 Apr 2008 | USD | 11.95 | 12.12 | 11.78 | 12.07 | 12.07 | +0.11 (+0.92%) | 984,348 |
3 Apr 2008 | USD | 11.95 | 11.96 | 11.65 | 11.96 | 11.96 | 0.0 (0.0%) | 970,576 |
2 Apr 2008 | USD | 11.7 | 12.05 | 11.61 | 11.96 | 11.96 | +0.32 (+2.75%) | 1,237,171 |
1 Apr 2008 | USD | 11.43 | 11.64 | 11.32 | 11.64 | 11.64 | +0.32 (+2.83%) | 1,093,510 |
31 Mar 2008 | USD | 11.45 | 11.45 | 10.89 | 11.32 | 11.32 | +0.43 (+3.95%) | 1,805,008 |
28 Mar 2008 | USD | 11.21 | 11.38 | 10.82 | 10.89 | 10.89 | -0.33 (-2.94%) | 1,065,859 |