Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2008 | USD | 23 | 23.23 | 22.32 | 22.9699 | 22.9699 | -0.02 (-0.09%) | 5,500 |
25 Mar 2008 | USD | 22.54 | 22.99 | 22.3 | 22.99 | 22.99 | +0.51 (+2.27%) | 7,800 |
24 Mar 2008 | USD | 22.1 | 23 | 22.08 | 22.48 | 22.48 | -0.55 (-2.39%) | 9,400 |
21 Mar 2008 | USD | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 21.48 | 23.03 | 20.5 | 23.03 | 23.03 | +1.72 (+8.07%) | 6,500 |
19 Mar 2008 | USD | 21.1401 | 22.27 | 21.1401 | 21.31 | 21.31 | +0.15 (+0.71%) | 4,000 |
18 Mar 2008 | USD | 21.81 | 21.81 | 19.61 | 21.16 | 21.16 | -0.66 (-3.02%) | 19,900 |
17 Mar 2008 | USD | 22.2 | 22.23 | 21.81 | 21.82 | 21.82 | -0.78 (-3.45%) | 9,500 |
14 Mar 2008 | USD | 22.92 | 23.2 | 22.17 | 22.6 | 22.6 | -0.12 (-0.53%) | 10,700 |
13 Mar 2008 | USD | 22.7 | 23.2 | 22.1801 | 22.72 | 22.72 | -0.23 (-1.00%) | 7,100 |
12 Mar 2008 | USD | 23.09 | 23.39 | 22.84 | 22.95 | 22.95 | -0.39 (-1.67%) | 5,100 |
11 Mar 2008 | USD | 22.85 | 23.34 | 22.51 | 23.34 | 23.34 | +0.49 (+2.14%) | 5,000 |
10 Mar 2008 | USD | 23.63 | 23.88 | 22.85 | 22.85 | 22.85 | -0.53 (-2.27%) | 9,700 |
7 Mar 2008 | USD | 23.35 | 23.61 | 23.28 | 23.38 | 23.38 | -0.25 (-1.06%) | 5,300 |
6 Mar 2008 | USD | 23.99 | 23.99 | 23.63 | 23.63 | 23.63 | -0.23 (-0.96%) | 56,952 |
5 Mar 2008 | USD | 23.83 | 23.99 | 23.63 | 23.86 | 23.86 | +0.26 (+1.10%) | 16,100 |
4 Mar 2008 | USD | 23.66 | 23.83 | 22.52 | 23.6 | 23.6 | -0.22 (-0.92%) | 13,300 |
3 Mar 2008 | USD | 23.64 | 23.83 | 23.4 | 23.82 | 23.82 | +0.41 (+1.75%) | 4,700 |
29 Feb 2008 | USD | 23.77 | 23.77 | 23.41 | 23.41 | 23.41 | -0.29 (-1.22%) | 3,900 |
28 Feb 2008 | USD | 23.5501 | 23.86 | 23.5501 | 23.7 | 23.7 | +0.08 (+0.34%) | 1,700 |
27 Feb 2008 | USD | 23.78 | 23.78 | 23.1 | 23.62 | 23.62 | -0.12 (-0.51%) | 11,300 |
26 Feb 2008 | USD | 23.46 | 23.74 | 23.3 | 23.74 | 23.74 | -0.19 (-0.79%) | 10,450 |
25 Feb 2008 | USD | 23.71 | 23.97 | 23.7 | 23.93 | 23.93 | +0.14 (+0.59%) | 12,300 |
22 Feb 2008 | USD | 23.8 | 23.95 | 23.71 | 23.79 | 23.79 | -0.15 (-0.63%) | 3,200 |
21 Feb 2008 | USD | 23.92 | 23.94 | 23.5501 | 23.94 | 23.94 | +0.01 (+0.04%) | 9,900 |
20 Feb 2008 | USD | 23.67 | 23.9299 | 23.59 | 23.9299 | 23.9299 | +0.33 (+1.40%) | 28,000 |
19 Feb 2008 | USD | 23.51 | 23.9599 | 23.5 | 23.6 | 23.6 | +0.04 (+0.17%) | 9,800 |
18 Feb 2008 | USD | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 23.95 | 23.98 | 23.56 | 23.56 | 23.56 | -0.23 (-0.97%) | 1,300 |
14 Feb 2008 | USD | 23.74 | 23.96 | 23.6 | 23.79 | 23.79 | -0.108 (-0.45%) | 6,900 |