Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 18.4 | 18.4 | 16.8 | 17.73 | 17.73 | -0.67 (-3.64%) | 6,120,016 |
8 Jan 2008 | USD | 18.88 | 19.205 | 18.35 | 18.4 | 18.4 | -0.37 (-1.97%) | 6,308,416 |
7 Jan 2008 | USD | 19.2 | 19.48 | 18.44 | 18.77 | 18.77 | -0.63 (-3.25%) | 6,342,378 |
4 Jan 2008 | USD | 20.6 | 20.97 | 19.28 | 19.4 | 19.4 | -1.49 (-7.13%) | 6,642,118 |
3 Jan 2008 | USD | 21.41 | 21.46 | 20.83 | 20.89 | 20.89 | -0.49 (-2.29%) | 3,721,549 |
2 Jan 2008 | USD | 21.5 | 22 | 21.05 | 21.38 | 21.38 | -0.17 (-0.79%) | 4,101,167 |
1 Jan 2008 | USD | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 20.93 | 22.05 | 20.93 | 21.55 | 21.55 | +0.19 (+0.89%) | 2,424,193 |
28 Dec 2007 | USD | 21.71 | 21.73 | 20.9 | 21.36 | 21.36 | -0.03 (-0.14%) | 1,533,800 |
27 Dec 2007 | USD | 21.37 | 21.84 | 21.12 | 21.39 | 21.39 | -0.36 (-1.66%) | 2,649,375 |
26 Dec 2007 | USD | 22.29 | 22.49 | 21.64 | 21.75 | 21.75 | -0.89 (-3.93%) | 2,074,750 |
25 Dec 2007 | USD | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 22.02 | 22.87 | 22.02 | 22.64 | 22.64 | +0.43 (+1.94%) | 774,172 |
21 Dec 2007 | USD | 21.79 | 22.7 | 21.78 | 22.21 | 22.21 | +0.63 (+2.92%) | 3,786,350 |
20 Dec 2007 | USD | 22.5 | 22.5599 | 20.5 | 21.58 | 21.58 | -0.72 (-3.23%) | 4,176,900 |
19 Dec 2007 | USD | 21.6 | 22.37 | 21.14 | 22.3 | 22.3 | +0.75 (+3.48%) | 3,887,457 |
18 Dec 2007 | USD | 21.89 | 22.18 | 20.8 | 21.55 | 21.55 | -0.09 (-0.42%) | 3,053,100 |
17 Dec 2007 | USD | 21.61 | 22.19 | 20.97 | 21.64 | 21.64 | -0.02 (-0.09%) | 5,093,450 |
14 Dec 2007 | USD | 22.89 | 22.89 | 21.65 | 21.66 | 21.66 | -1.34 (-5.83%) | 3,596,300 |
13 Dec 2007 | USD | 23.13 | 23.19 | 22 | 23 | 23 | -0.2 (-0.86%) | 5,255,501 |
12 Dec 2007 | USD | 24.3 | 24.45 | 22.82 | 23.2 | 23.2 | -0.01 (-0.04%) | 5,111,072 |
11 Dec 2007 | USD | 24.36 | 24.37 | 23.1 | 23.21 | 23.21 | -1.16 (-4.76%) | 5,718,154 |
10 Dec 2007 | USD | 24 | 24.44 | 23.65 | 24.37 | 24.37 | +0.48 (+2.01%) | 3,152,337 |
7 Dec 2007 | USD | 23.85 | 24.14 | 23.53 | 23.89 | 23.89 | +0.13 (+0.55%) | 4,790,460 |
6 Dec 2007 | USD | 22.96 | 23.82 | 22.74 | 23.76 | 23.76 | +0.79 (+3.44%) | 4,507,200 |
5 Dec 2007 | USD | 22.45 | 23.49 | 22.45 | 22.97 | 22.97 | +0.77 (+3.47%) | 5,533,650 |
4 Dec 2007 | USD | 23.51 | 23.51 | 22.04 | 22.2 | 22.2 | -1.4 (-5.93%) | 6,345,100 |
3 Dec 2007 | USD | 23.63 | 24.03 | 23.37 | 23.6 | 23.6 | -0.15 (-0.63%) | 6,112,782 |
30 Nov 2007 | USD | 23.59 | 24.75 | 23.15 | 23.75 | 23.75 | +0.49 (+2.11%) | 6,812,385 |
29 Nov 2007 | USD | 24.16 | 24.16 | 22.53 | 23.26 | 23.26 | -1.03 (-4.24%) | 8,693,151 |