Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | USD | 9.01 | 9.47 | 8.77 | 8.9 | 8.9 | -0.15 (-1.66%) | 1,403,300 |
16 Jan 2008 | USD | 8.34 | 9.24 | 7.74 | 9.05 | 9.05 | +0.61 (+7.23%) | 2,814,200 |
15 Jan 2008 | USD | 9.96 | 10.11 | 8.4 | 8.44 | 8.44 | -1.34 (-13.70%) | 2,874,500 |
14 Jan 2008 | USD | 10.85 | 11.16 | 9.72 | 9.78 | 9.78 | -1.04 (-9.61%) | 1,742,400 |
11 Jan 2008 | USD | 10.45 | 11.15 | 10.45 | 10.82 | 10.82 | +0.12 (+1.12%) | 1,175,900 |
10 Jan 2008 | USD | 11.11 | 11.11 | 10.34 | 10.7 | 10.7 | -0.54 (-4.80%) | 1,201,100 |
9 Jan 2008 | USD | 11.97 | 11.97 | 10.4 | 11.24 | 11.24 | -0.61 (-5.15%) | 1,413,500 |
8 Jan 2008 | USD | 11.55 | 12.15 | 11.25 | 11.85 | 11.85 | +0.56 (+4.96%) | 1,687,700 |
7 Jan 2008 | USD | 12.02 | 12.06 | 11.02 | 11.29 | 11.29 | -0.65 (-5.44%) | 1,481,900 |
4 Jan 2008 | USD | 12.54 | 12.54 | 11.76 | 11.94 | 11.94 | -0.5 (-4.02%) | 1,142,600 |
3 Jan 2008 | USD | 12.1 | 12.44 | 12.03 | 12.44 | 12.44 | +0.33 (+2.73%) | 680,000 |
2 Jan 2008 | USD | 12.34 | 12.65 | 11.93 | 12.11 | 12.11 | -0.14 (-1.14%) | 882,600 |
1 Jan 2008 | USD | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 12.25 | 12.45 | 11.81 | 12.25 | 12.25 | -0.04 (-0.33%) | 647,200 |
28 Dec 2007 | USD | 12.59 | 12.59 | 12.01 | 12.29 | 12.29 | +0.05 (+0.41%) | 865,800 |
27 Dec 2007 | USD | 11.4 | 12.56 | 11.4 | 12.24 | 12.24 | +0.32 (+2.68%) | 1,299,400 |
26 Dec 2007 | USD | 11.78 | 12.25 | 11.78 | 11.92 | 11.92 | -0.4 (-3.25%) | 1,269,600 |
25 Dec 2007 | USD | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 12.35 | 12.35 | 11.86 | 12.32 | 12.32 | +0.2 (+1.65%) | 505,800 |
21 Dec 2007 | USD | 11.62 | 12.14 | 11.55 | 12.12 | 12.12 | +0.62 (+5.39%) | 1,261,100 |
20 Dec 2007 | USD | 12.02 | 12.15 | 11.31 | 11.5 | 11.5 | -0.49 (-4.09%) | 1,283,300 |
19 Dec 2007 | USD | 12.45 | 12.45 | 11.91 | 11.99 | 11.99 | -0.34 (-2.76%) | 949,100 |
18 Dec 2007 | USD | 12.48 | 12.59 | 12.06 | 12.33 | 12.33 | +0.27 (+2.24%) | 767,800 |
17 Dec 2007 | USD | 12.47 | 12.79 | 11.95 | 12.06 | 12.06 | -0.73 (-5.71%) | 995,800 |
14 Dec 2007 | USD | 12.9 | 13.2 | 12.55 | 12.79 | 12.79 | -0.29 (-2.22%) | 1,715,200 |
13 Dec 2007 | USD | 13.35 | 13.57 | 12.68 | 13.08 | 13.08 | -0.64 (-4.66%) | 953,300 |
12 Dec 2007 | USD | 14.2 | 14.24 | 13.43 | 13.72 | 13.72 | -0.02 (-0.15%) | 750,700 |
11 Dec 2007 | USD | 14.2 | 14.39 | 13.62 | 13.74 | 13.74 | -0.34 (-2.41%) | 894,500 |
10 Dec 2007 | USD | 14.15 | 14.56 | 13.65 | 14.08 | 14.08 | -0.06 (-0.42%) | 750,700 |
7 Dec 2007 | USD | 13.86 | 14.31 | 13.74 | 14.14 | 14.14 | +0.52 (+3.82%) | 972,000 |