Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2008 | USD | 9.14 | 9.21 | 8.98 | 8.98 | 62.86 | -0.12 (-1.32%) | 23,716 |
28 Jan 2008 | USD | 9.09 | 9.23 | 8.99 | 9.1 | 63.7 | -0.03 (-0.33%) | 19,221 |
25 Jan 2008 | USD | 9.42 | 9.81 | 9.02 | 9.13 | 63.91 | -0.17 (-1.83%) | 25,879 |
24 Jan 2008 | USD | 9.5 | 9.82 | 9.25 | 9.3 | 65.1 | -0.16 (-1.69%) | 34,547 |
23 Jan 2008 | USD | 9.35 | 9.52 | 9 | 9.46 | 66.22 | -0.13 (-1.36%) | 41,540 |
22 Jan 2008 | USD | 9.31 | 9.7 | 8.3001 | 9.59 | 67.13 | -0.11 (-1.13%) | 51,690 |
21 Jan 2008 | USD | 9.7 | 9.7 | 9.7 | 9.7 | 67.9 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 9.61 | 9.74 | 9.43 | 9.7 | 67.9 | +0.16 (+1.68%) | 67,949 |
17 Jan 2008 | USD | 9.59 | 9.68 | 9.43 | 9.54 | 66.78 | +0.02 (+0.21%) | 50,256 |
16 Jan 2008 | USD | 9.66 | 9.88 | 9.5 | 9.52 | 66.64 | -0.15 (-1.55%) | 41,462 |
15 Jan 2008 | USD | 9.67 | 9.93 | 9.52 | 9.67 | 67.69 | -0.12 (-1.23%) | 28,018 |
14 Jan 2008 | USD | 9.9 | 10.03 | 9.65 | 9.79 | 68.53 | -0.03 (-0.31%) | 23,526 |
11 Jan 2008 | USD | 10.11 | 10.27 | 9.79 | 9.82 | 68.74 | -0.37 (-3.63%) | 23,357 |
10 Jan 2008 | USD | 10.04 | 10.46 | 9.91 | 10.19 | 71.33 | +0.02 (+0.20%) | 29,227 |
9 Jan 2008 | USD | 9.83 | 10.2 | 9.81 | 10.17 | 71.19 | +0.3 (+3.04%) | 25,531 |
8 Jan 2008 | USD | 9.78 | 10.42 | 9.77 | 9.87 | 69.09 | +0.13 (+1.33%) | 34,843 |
7 Jan 2008 | USD | 9.88 | 9.99 | 9.74 | 9.74 | 68.18 | -0.11 (-1.12%) | 60,688 |
4 Jan 2008 | USD | 9.94 | 10 | 9.75 | 9.85 | 68.95 | -0.17 (-1.70%) | 31,245 |
3 Jan 2008 | USD | 10.14 | 10.24 | 10 | 10.02 | 70.14 | -0.14 (-1.38%) | 30,620 |
2 Jan 2008 | USD | 10.56 | 10.73 | 10.12 | 10.16 | 71.12 | -0.44 (-4.15%) | 37,006 |
1 Jan 2008 | USD | 10.6 | 10.6 | 10.6 | 10.6 | 74.2 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 10.61 | 10.74 | 10.6 | 10.6 | 74.2 | -0.02 (-0.19%) | 35,651 |
28 Dec 2007 | USD | 10.77 | 10.8 | 10.58 | 10.62 | 74.34 | -0.05 (-0.47%) | 27,958 |
27 Dec 2007 | USD | 10.87 | 10.93 | 10.67 | 10.67 | 74.69 | -0.19 (-1.75%) | 31,138 |
26 Dec 2007 | USD | 10.94 | 10.99 | 10.61 | 10.86 | 76.02 | -0.09 (-0.82%) | 35,308 |
25 Dec 2007 | USD | 10.95 | 10.95 | 10.95 | 10.95 | 76.65 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 10.82 | 10.97 | 10.57 | 10.95 | 76.65 | +0.16 (+1.48%) | 30,546 |
21 Dec 2007 | USD | 10.85 | 10.935 | 10.44 | 10.79 | 75.53 | +0.12 (+1.12%) | 81,117 |
20 Dec 2007 | USD | 10.5 | 10.84 | 10.36 | 10.67 | 74.69 | +0.26 (+2.50%) | 43,552 |
19 Dec 2007 | USD | 10.31 | 10.46 | 10.16 | 10.41 | 72.87 | +0.06 (+0.58%) | 28,932 |