Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2008 | USD | 22.4 | 22.61 | 22.14 | 22.34 | 22.34 | +0.2 (+0.90%) | 1,082,808 |
13 May 2008 | USD | 22.68 | 22.68 | 21.7 | 22.14 | 22.14 | -0.36 (-1.60%) | 1,544,451 |
12 May 2008 | USD | 22.12 | 22.68 | 21.82 | 22.5 | 22.5 | +0.35 (+1.58%) | 1,663,663 |
9 May 2008 | USD | 21.92 | 22.54 | 21.65 | 22.15 | 22.15 | -0.14 (-0.63%) | 1,508,900 |
8 May 2008 | USD | 22.9 | 22.9 | 22 | 22.29 | 22.29 | -0.15 (-0.67%) | 1,692,205 |
7 May 2008 | USD | 22.99 | 23.47 | 22.28 | 22.44 | 22.44 | -0.68 (-2.94%) | 2,238,988 |
6 May 2008 | USD | 22.65 | 23.3 | 22.33 | 23.12 | 23.12 | +0.1 (+0.43%) | 1,453,749 |
5 May 2008 | USD | 23.39 | 23.63 | 22.75 | 23.02 | 23.02 | -0.61 (-2.58%) | 1,936,218 |
2 May 2008 | USD | 23.57 | 23.76 | 23.16 | 23.63 | 23.63 | +0.37 (+1.59%) | 2,583,016 |
1 May 2008 | USD | 22.83 | 23.43 | 22.54 | 23.26 | 23.26 | +0.14 (+0.61%) | 3,265,059 |
30 Apr 2008 | USD | 21.61 | 23.77 | 20.82 | 23.12 | 23.12 | +0.57 (+2.53%) | 5,202,408 |
29 Apr 2008 | USD | 22.17 | 23.26 | 21.81 | 22.55 | 22.55 | -1.03 (-4.37%) | 2,205,417 |
28 Apr 2008 | USD | 24.04 | 24.04 | 23.31 | 23.58 | 23.58 | -0.19 (-0.80%) | 2,098,361 |
25 Apr 2008 | USD | 23.49 | 23.98 | 23.17 | 23.77 | 23.77 | +0.35 (+1.49%) | 2,820,561 |
24 Apr 2008 | USD | 22.1 | 23.53 | 21.72 | 23.42 | 23.42 | +1.32 (+5.97%) | 2,376,640 |
23 Apr 2008 | USD | 22.3 | 22.38 | 21.9 | 22.1 | 22.1 | +0.07 (+0.32%) | 1,729,760 |
22 Apr 2008 | USD | 22.71 | 22.74 | 21.87 | 22.03 | 22.03 | -0.82 (-3.59%) | 2,210,697 |
21 Apr 2008 | USD | 21.11 | 23.06 | 21 | 22.85 | 22.85 | +1.59 (+7.48%) | 3,800,432 |
18 Apr 2008 | USD | 21.51 | 22.28 | 20.89 | 21.26 | 21.26 | +0.1 (+0.47%) | 2,991,202 |
17 Apr 2008 | USD | 21.09 | 21.38 | 20.76 | 21.16 | 21.16 | +0.05 (+0.24%) | 1,864,580 |
16 Apr 2008 | USD | 20.11 | 21.14 | 19.94 | 21.11 | 21.11 | +1.31 (+6.62%) | 2,729,469 |
15 Apr 2008 | USD | 19.9 | 20.16 | 19.5 | 19.8 | 19.8 | +0.06 (+0.30%) | 2,846,140 |
14 Apr 2008 | USD | 20.37 | 20.38 | 19.69 | 19.74 | 19.74 | -0.61 (-3.00%) | 1,306,158 |
11 Apr 2008 | USD | 20.02 | 20.87 | 19.62 | 20.35 | 20.35 | +0.12 (+0.59%) | 2,281,453 |
10 Apr 2008 | USD | 20.84 | 20.84 | 20.08 | 20.23 | 20.23 | -0.62 (-2.97%) | 3,860,803 |
9 Apr 2008 | USD | 21.63 | 21.63 | 20.84 | 20.85 | 20.85 | -0.51 (-2.39%) | 1,376,451 |
8 Apr 2008 | USD | 21.73 | 21.79 | 21.19 | 21.36 | 21.36 | -0.49 (-2.24%) | 1,786,212 |
7 Apr 2008 | USD | 21.89 | 22.53 | 21.61 | 21.85 | 21.85 | +0.17 (+0.78%) | 2,188,018 |
4 Apr 2008 | USD | 22.15 | 22.15 | 21.54 | 21.68 | 21.68 | -0.31 (-1.41%) | 1,822,288 |
3 Apr 2008 | USD | 22.15 | 22.15 | 21.69 | 21.99 | 21.99 | -0.41 (-1.83%) | 3,724,329 |