Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2008 | USD | 23.97 | 23.97 | 23.63 | 23.898 | 23.898 | -0.032 (-0.13%) | 10,700 |
12 Feb 2008 | USD | 23.6 | 23.93 | 23.46 | 23.9299 | 23.9299 | +0.73 (+3.15%) | 8,800 |
11 Feb 2008 | USD | 23.63 | 23.65 | 23.2 | 23.2 | 23.2 | -0.2 (-0.85%) | 10,700 |
8 Feb 2008 | USD | 23.3 | 23.5599 | 22.9999 | 23.4 | 23.4 | +0.1 (+0.43%) | 25,900 |
7 Feb 2008 | USD | 23.55 | 23.98 | 23.14 | 23.3 | 23.3 | +0.05 (+0.22%) | 15,495 |
6 Feb 2008 | USD | 23.98 | 23.98 | 23.21 | 23.25 | 23.25 | -0.65 (-2.72%) | 28,264 |
5 Feb 2008 | USD | 23.84 | 24.33 | 23.19 | 23.9 | 23.9 | +0.3 (+1.27%) | 8,220 |
4 Feb 2008 | USD | 24 | 24 | 23.5 | 23.6 | 23.6 | -0.3 (-1.26%) | 13,300 |
1 Feb 2008 | USD | 24.03 | 24.28 | 23.9 | 23.9 | 23.9 | -0.09 (-0.38%) | 9,500 |
31 Jan 2008 | USD | 23.44 | 24.23 | 23.44 | 23.99 | 23.99 | +0.2 (+0.84%) | 19,000 |
30 Jan 2008 | USD | 23.33 | 24.49 | 23.13 | 23.79 | 23.79 | +0.43 (+1.84%) | 11,700 |
29 Jan 2008 | USD | 23.6 | 23.6 | 23.1 | 23.36 | 23.36 | -0.64 (-2.67%) | 8,500 |
28 Jan 2008 | USD | 23.09 | 24 | 22.88 | 24 | 24 | +1.02 (+4.44%) | 7,971 |
25 Jan 2008 | USD | 23.3 | 23.4 | 22.62 | 22.98 | 22.98 | -0.17 (-0.73%) | 7,900 |
24 Jan 2008 | USD | 22.7 | 23.17 | 22.7 | 23.15 | 23.15 | +0.48 (+2.12%) | 5,900 |
23 Jan 2008 | USD | 22.5 | 23.33 | 21.95 | 22.67 | 22.67 | +0.42 (+1.89%) | 7,400 |
22 Jan 2008 | USD | 22.4 | 22.46 | 21.9 | 22.25 | 22.25 | -0.68 (-2.97%) | 29,500 |
21 Jan 2008 | USD | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 22.65 | 22.95 | 21.76 | 22.93 | 22.93 | +1.03 (+4.70%) | 13,400 |
17 Jan 2008 | USD | 22.97 | 23.04 | 21.1 | 21.9 | 21.9 | -1.38 (-5.93%) | 40,950 |
16 Jan 2008 | USD | 23.3 | 23.44 | 23.05 | 23.28 | 23.28 | +0.06 (+0.26%) | 35,500 |
15 Jan 2008 | USD | 22.59 | 23.35 | 22.59 | 23.22 | 23.22 | +0.37 (+1.62%) | 10,000 |
14 Jan 2008 | USD | 22.75 | 23.03 | 22.65 | 22.85 | 22.85 | +0.21 (+0.93%) | 12,900 |
11 Jan 2008 | USD | 22.52 | 23.35 | 22.38 | 22.64 | 22.64 | +0.04 (+0.18%) | 21,600 |
10 Jan 2008 | USD | 22.51 | 22.74 | 22.5 | 22.6 | 22.6 | +0.09 (+0.40%) | 4,916 |
9 Jan 2008 | USD | 22.5 | 23.4 | 22.33 | 22.51 | 22.51 | -0.24 (-1.05%) | 6,500 |
8 Jan 2008 | USD | 21.8 | 22.75 | 21.8 | 22.75 | 22.75 | +0.4 (+1.79%) | 9,300 |
7 Jan 2008 | USD | 21.8 | 22.35 | 21.8 | 22.3499 | 22.3499 | +0.1 (+0.45%) | 3,300 |
4 Jan 2008 | USD | 22.24 | 22.25 | 21.68 | 22.25 | 22.25 | +0.54 (+2.49%) | 4,200 |
3 Jan 2008 | USD | 20.76 | 22.25 | 20.7599 | 21.71 | 21.71 | +0.72 (+3.43%) | 5,200 |