Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2008 | USD | 7.73 | 8.03 | 7.61 | 8.03 | 56.21 | +0.44 (+5.80%) | 62,478 |
10 Mar 2008 | USD | 7.8 | 7.92 | 7.48 | 7.59 | 53.13 | -0.24 (-3.07%) | 65,724 |
7 Mar 2008 | USD | 7.6 | 7.99 | 7.56 | 7.83 | 54.81 | +0.15 (+1.95%) | 38,296 |
6 Mar 2008 | USD | 8.09 | 8.15 | 7.65 | 7.68 | 53.76 | -0.44 (-5.42%) | 41,583 |
5 Mar 2008 | USD | 8.18 | 8.21 | 7.95 | 8.12 | 56.84 | -0.04 (-0.49%) | 44,081 |
4 Mar 2008 | USD | 7.95 | 8.27 | 7.95 | 8.16 | 57.12 | +0.09 (+1.12%) | 58,601 |
3 Mar 2008 | USD | 8.5 | 8.65 | 7.96 | 8.07 | 56.49 | -0.36 (-4.27%) | 75,728 |
29 Feb 2008 | USD | 8.79 | 8.83 | 8.32 | 8.43 | 59.01 | -0.41 (-4.64%) | 55,454 |
28 Feb 2008 | USD | 9.02 | 9.02 | 8.79 | 8.84 | 61.88 | -0.23 (-2.54%) | 33,933 |
27 Feb 2008 | USD | 9.27 | 9.29 | 9.02 | 9.07 | 63.49 | -0.29 (-3.10%) | 14,893 |
26 Feb 2008 | USD | 9.13 | 9.48 | 9.13 | 9.36 | 65.52 | +0.19 (+2.07%) | 21,018 |
25 Feb 2008 | USD | 9.01 | 9.355 | 9.01 | 9.17 | 64.19 | +0.17 (+1.89%) | 19,670 |
22 Feb 2008 | USD | 9.02 | 9.08 | 8.9 | 9 | 63 | -0.02 (-0.22%) | 21,169 |
21 Feb 2008 | USD | 9.34 | 9.38 | 8.98 | 9.02 | 63.14 | -0.27 (-2.91%) | 27,983 |
20 Feb 2008 | USD | 9.25 | 9.34 | 9.11 | 9.29 | 65.03 | -0.01 (-0.11%) | 32,330 |
19 Feb 2008 | USD | 9.3 | 9.33 | 9.16 | 9.3 | 65.1 | +0.1 (+1.09%) | 30,308 |
18 Feb 2008 | USD | 9.2 | 9.2 | 9.2 | 9.2 | 64.4 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 8.91 | 9.28 | 8.91 | 9.2 | 64.4 | +0.24 (+2.68%) | 43,596 |
14 Feb 2008 | USD | 9.3 | 9.3 | 8.95 | 8.96 | 62.72 | -0.34 (-3.66%) | 47,613 |
13 Feb 2008 | USD | 9.1 | 9.3 | 8.95 | 9.3 | 65.1 | +0.27 (+2.99%) | 36,693 |
12 Feb 2008 | USD | 9 | 9.41 | 8.99 | 9.03 | 63.21 | +0.06 (+0.67%) | 46,206 |
11 Feb 2008 | USD | 8.88 | 9.1 | 8.88 | 8.97 | 62.79 | +0.11 (+1.24%) | 44,834 |
8 Feb 2008 | USD | 9.2 | 9.24 | 8.84 | 8.86 | 62.02 | -0.16 (-1.77%) | 49,264 |
7 Feb 2008 | USD | 8.54 | 9.03 | 8.54 | 9.02 | 63.14 | +0.26 (+2.97%) | 43,958 |
6 Feb 2008 | USD | 8.92 | 9.12 | 8.73 | 8.76 | 61.32 | -0.09 (-1.02%) | 22,031 |
5 Feb 2008 | USD | 8.64 | 9.33 | 8.64 | 8.85 | 61.95 | +0.03 (+0.34%) | 28,989 |
4 Feb 2008 | USD | 8.95 | 9.07 | 8.69 | 8.82 | 61.74 | -0.18 (-2%) | 34,394 |
1 Feb 2008 | USD | 8.7 | 9.2 | 8.58 | 9 | 63 | +0.34 (+3.93%) | 38,019 |
31 Jan 2008 | USD | 8.44 | 8.86 | 8.26 | 8.66 | 60.62 | +0.18 (+2.12%) | 44,130 |
30 Jan 2008 | USD | 8.9 | 9.02 | 8.41 | 8.48 | 59.36 | -0.5 (-5.57%) | 55,361 |