Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2008 | USD | 51 | 52.05 | 50.5 | 51 | 10.2 | -0.6 (-1.16%) | 8,000 |
18 Mar 2008 | USD | 51.6 | 53.5 | 51.6 | 51.6 | 10.32 | +2.18 (+4.41%) | 4,085 |
17 Mar 2008 | USD | 49.42 | 50.39 | 48.31 | 49.42 | 9.884 | -0.69 (-1.38%) | 2,971 |
14 Mar 2008 | USD | 50.11 | 50.84 | 49.7 | 50.11 | 10.022 | -0.14 (-0.28%) | 3,483 |
13 Mar 2008 | USD | 50.25 | 51.99 | 50.15 | 50.25 | 10.05 | -1.44 (-2.79%) | 6,301 |
12 Mar 2008 | USD | 51.69 | 51.69 | 50.95 | 51.69 | 10.338 | -0.5 (-0.96%) | 2,337 |
11 Mar 2008 | USD | 52.19 | 52.4 | 51 | 52.19 | 10.438 | +0.29 (+0.56%) | 6,550 |
10 Mar 2008 | USD | 51.9 | 51.94 | 51 | 51.9 | 10.38 | -0.21 (-0.40%) | 3,008 |
7 Mar 2008 | USD | 52.11 | 53.51 | 52.1 | 52.11 | 10.422 | -0.2 (-0.38%) | 6,901 |
6 Mar 2008 | USD | 52.31 | 53.75 | 52.25 | 52.31 | 10.462 | -0.4 (-0.76%) | 5,125 |
5 Mar 2008 | USD | 52.71 | 53.6 | 52.71 | 52.71 | 10.542 | +1.11 (+2.15%) | 4,622 |
4 Mar 2008 | USD | 51.6 | 52.45 | 51.6 | 51.6 | 10.32 | -2.1 (-3.91%) | 2,253 |
3 Mar 2008 | USD | 53.7 | 53.95 | 53.25 | 53.7 | 10.74 | -0.95 (-1.74%) | 2,963 |
29 Feb 2008 | USD | 54.65 | 56.05 | 54.65 | 54.65 | 10.93 | 0.0 (0.0%) | 2,950 |
28 Feb 2008 | USD | 54.65 | 55.89 | 54.61 | 54.65 | 10.93 | -1.2 (-2.15%) | 5,945 |
27 Feb 2008 | USD | 55.85 | 57.2 | 55.75 | 55.85 | 11.17 | +0.9 (+1.64%) | 4,343 |
26 Feb 2008 | USD | 54.95 | 55.25 | 54.5 | 54.95 | 10.99 | -0.44 (-0.79%) | 12,716 |
25 Feb 2008 | USD | 55.39 | 55.55 | 54.5803 | 55.39 | 11.078 | +1.99 (+3.73%) | 11,354 |
22 Feb 2008 | USD | 53.4 | 53.65 | 53.06 | 53.4 | 10.68 | 0.0 (0.0%) | 7,877 |
21 Feb 2008 | USD | 53.4 | 53.5 | 52.65 | 53.4 | 10.68 | +0.4 (+0.75%) | 8,470 |
20 Feb 2008 | USD | 53 | 53.75 | 52.8 | 53 | 10.6 | -2.05 (-3.72%) | 4,992 |
19 Feb 2008 | USD | 55.05 | 55.54 | 54.6 | 55.05 | 11.01 | +2.2 (+4.16%) | 11,240 |
18 Feb 2008 | USD | 52.85 | 52.85 | 52.85 | 52.85 | 10.57 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 52.85 | 53.4 | 52.75 | 52.85 | 10.57 | +0.18 (+0.34%) | 5,151 |
14 Feb 2008 | USD | 52.67 | 53.55 | 52.56 | 52.67 | 10.534 | -0.31 (-0.59%) | 7,953 |
13 Feb 2008 | USD | 52.98 | 52.98 | 51.75 | 52.98 | 10.596 | +0.39 (+0.74%) | 5,534 |
12 Feb 2008 | USD | 52.59 | 52.75 | 51.7 | 52.59 | 10.518 | +0.62 (+1.19%) | 10,706 |
11 Feb 2008 | USD | 51.97 | 52.29 | 51.96 | 51.97 | 10.394 | -0.37 (-0.71%) | 3,461 |
8 Feb 2008 | USD | 52.34 | 52.6 | 51.61 | 52.34 | 10.468 | -2.26 (-4.14%) | 5,479 |
7 Feb 2008 | USD | 54.6 | 55.19 | 54.5 | 54.6 | 10.92 | +0.5 (+0.92%) | 3,734 |