Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2008 | USD | 11.96 | 12.08 | 11.9 | 12.08 | 12.08 | +0.08 (+0.67%) | 201,483 |
19 Mar 2008 | USD | 12.09 | 12.2 | 11.95 | 12 | 12 | -0.1 (-0.83%) | 213,354 |
18 Mar 2008 | USD | 11.99 | 12.2 | 11.94 | 12.1 | 12.1 | +0.14 (+1.17%) | 496,338 |
17 Mar 2008 | USD | 11.76 | 12.03 | 11.49 | 11.96 | 11.96 | -0.14 (-1.16%) | 272,738 |
14 Mar 2008 | USD | 12.07 | 12.15 | 11.95 | 12.1 | 12.1 | +0.03 (+0.25%) | 651,238 |
13 Mar 2008 | USD | 12 | 12.12 | 11.99 | 12.07 | 12.07 | +0.07 (+0.58%) | 420,592 |
12 Mar 2008 | USD | 12.01 | 12.2 | 11.97 | 12 | 12 | +0.05 (+0.42%) | 294,514 |
11 Mar 2008 | USD | 11.99 | 12.17 | 11.88 | 11.95 | 11.95 | +0.03 (+0.25%) | 222,323 |
10 Mar 2008 | USD | 12.12 | 12.17 | 11.7601 | 11.92 | 11.92 | -0.14 (-1.16%) | 194,424 |
7 Mar 2008 | USD | 12.05 | 12.19 | 11.85 | 12.06 | 12.06 | -0.09 (-0.74%) | 437,773 |
6 Mar 2008 | USD | 12.33 | 12.33 | 11.97 | 12.15 | 12.15 | 0.0 (0.0%) | 476,238 |
5 Mar 2008 | USD | 12.16 | 12.28 | 12.03 | 12.15 | 12.15 | +0.01 (+0.08%) | 192,101 |
4 Mar 2008 | USD | 12.31 | 12.35 | 11.88 | 12.14 | 12.14 | -0.2 (-1.62%) | 1,033,120 |
3 Mar 2008 | USD | 12.34 | 12.48 | 12.25 | 12.34 | 12.34 | -0.06 (-0.48%) | 414,472 |
29 Feb 2008 | USD | 12.55 | 12.55 | 12.3 | 12.4 | 12.4 | -0.2 (-1.59%) | 535,245 |
28 Feb 2008 | USD | 12.72 | 12.72 | 12.47 | 12.6 | 12.6 | -0.11 (-0.87%) | 123,466 |
27 Feb 2008 | USD | 12.64 | 12.75 | 12.57 | 12.71 | 12.71 | +0.09 (+0.71%) | 213,460 |
26 Feb 2008 | USD | 12.44 | 12.74 | 12.43 | 12.62 | 12.62 | +0.16 (+1.28%) | 306,885 |
25 Feb 2008 | USD | 12.525 | 12.55 | 12.33 | 12.46 | 12.46 | -0.04 (-0.32%) | 152,679 |
22 Feb 2008 | USD | 12.56 | 12.56 | 12.21 | 12.5 | 12.5 | -0.09 (-0.71%) | 179,147 |
21 Feb 2008 | USD | 12.55 | 12.63 | 12.5 | 12.59 | 12.59 | +0.03 (+0.24%) | 256,644 |
20 Feb 2008 | USD | 12.34 | 12.58 | 12.34 | 12.56 | 12.56 | +0.2 (+1.62%) | 246,854 |
19 Feb 2008 | USD | 12.34 | 12.4 | 12.3 | 12.36 | 12.36 | +0.06 (+0.49%) | 164,187 |
18 Feb 2008 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 12.3 | 12.4 | 12.2 | 12.3 | 12.3 | 0.0 (0.0%) | 201,540 |
14 Feb 2008 | USD | 12.39 | 12.4 | 12.26 | 12.3 | 12.3 | -0.01 (-0.08%) | 176,986 |
13 Feb 2008 | USD | 12.36 | 12.4 | 12.12 | 12.31 | 12.31 | -0.03 (-0.24%) | 246,185 |
12 Feb 2008 | USD | 12.23 | 12.4 | 12.23 | 12.34 | 12.34 | +0.13 (+1.06%) | 317,889 |
11 Feb 2008 | USD | 11.62 | 12.47 | 11.62 | 12.21 | 12.21 | +0.67 (+5.81%) | 832,420 |
8 Feb 2008 | USD | 11.51 | 11.62 | 11.39 | 11.54 | 11.54 | -0.03 (-0.26%) | 195,097 |