Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2008 | USD | 15.1 | 15.17 | 14.92 | 15.16 | 15.16 | -0.01 (-0.07%) | 61,300 |
13 Jun 2008 | USD | 14.96 | 15.31 | 14.96 | 15.17 | 15.17 | +0.37 (+2.50%) | 121,394 |
12 Jun 2008 | USD | 14.75 | 15.12 | 14.66 | 14.8 | 14.8 | +0.21 (+1.44%) | 148,200 |
11 Jun 2008 | USD | 14.84 | 14.89 | 14.59 | 14.59 | 14.59 | -0.33 (-2.21%) | 90,700 |
10 Jun 2008 | USD | 14.97 | 15.33 | 14.88 | 14.92 | 14.92 | -0.18 (-1.19%) | 169,800 |
9 Jun 2008 | USD | 15.2 | 15.56 | 14.95 | 15.1 | 15.1 | -0.11 (-0.72%) | 176,400 |
6 Jun 2008 | USD | 15.43 | 15.55 | 15.18 | 15.21 | 15.21 | -0.33 (-2.12%) | 206,100 |
5 Jun 2008 | USD | 15.14 | 15.675 | 14.96 | 15.54 | 15.54 | +0.45 (+2.98%) | 178,206 |
4 Jun 2008 | USD | 14.93 | 15.28 | 14.84 | 15.09 | 15.09 | +0.08 (+0.53%) | 234,713 |
3 Jun 2008 | USD | 15.14 | 15.32 | 14.86 | 15.01 | 15.01 | -0.1 (-0.66%) | 205,200 |
2 Jun 2008 | USD | 15.3 | 15.6 | 14.87 | 15.11 | 15.11 | -0.21 (-1.37%) | 84,600 |
30 May 2008 | USD | 15.72 | 15.83 | 15.32 | 15.32 | 15.32 | -0.35 (-2.23%) | 103,600 |
29 May 2008 | USD | 15.24 | 16.02 | 15.19 | 15.67 | 15.67 | +0.36 (+2.35%) | 86,400 |
28 May 2008 | USD | 15.61 | 15.61 | 15.13 | 15.31 | 15.31 | -0.27 (-1.73%) | 64,400 |
27 May 2008 | USD | 15.34 | 15.6 | 15.19 | 15.58 | 15.58 | +0.19 (+1.23%) | 79,400 |
26 May 2008 | USD | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 15.27 | 15.5 | 14.87 | 15.39 | 15.39 | +0.03 (+0.20%) | 73,900 |
22 May 2008 | USD | 15.05 | 15.48 | 15.05 | 15.36 | 15.36 | +0.34 (+2.26%) | 149,300 |
21 May 2008 | USD | 15.33 | 15.5 | 14.79 | 15.02 | 15.02 | -0.27 (-1.77%) | 107,000 |
20 May 2008 | USD | 14.92 | 15.37 | 14.9 | 15.29 | 15.29 | +0.28 (+1.87%) | 112,600 |
19 May 2008 | USD | 15.02 | 15.36 | 14.86 | 15.01 | 15.01 | -0.04 (-0.27%) | 94,600 |
16 May 2008 | USD | 15.07 | 15.44 | 14.75 | 15.05 | 15.05 | +0.05 (+0.33%) | 151,100 |
15 May 2008 | USD | 14.89 | 15.32 | 14.87 | 15 | 15 | +0.07 (+0.47%) | 146,400 |
14 May 2008 | USD | 15.32 | 15.41 | 14.88 | 14.93 | 14.93 | -0.41 (-2.67%) | 64,000 |
13 May 2008 | USD | 14.9 | 15.37 | 14.9 | 15.34 | 15.34 | +0.43 (+2.88%) | 102,004 |
12 May 2008 | USD | 14.75 | 15 | 14.49 | 14.91 | 14.91 | +0.21 (+1.43%) | 142,500 |
9 May 2008 | USD | 14.64 | 14.92 | 14.4 | 14.7 | 14.7 | -0.07 (-0.47%) | 110,000 |
8 May 2008 | USD | 15.1 | 15.38 | 14.52 | 14.77 | 14.77 | -0.26 (-1.73%) | 235,000 |
7 May 2008 | USD | 15.94 | 15.99 | 15.02 | 15.03 | 15.03 | -0.91 (-5.71%) | 68,500 |
6 May 2008 | USD | 15.7 | 16.03 | 15.52 | 15.94 | 15.94 | +0.21 (+1.34%) | 76,100 |