Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2008 | USD | 18.96 | 18.96 | 16.98 | 18.46 | 18.46 | -0.23 (-1.23%) | 139,243 |
1 May 2008 | USD | 18.91 | 18.96 | 18.59 | 18.69 | 18.69 | -0.1 (-0.53%) | 38,415 |
30 Apr 2008 | USD | 18.7 | 18.9 | 18.65 | 18.79 | 18.79 | +0.21 (+1.13%) | 35,743 |
29 Apr 2008 | USD | 18.75 | 18.77 | 18.4942 | 18.58 | 18.58 | -0.23 (-1.22%) | 49,220 |
28 Apr 2008 | USD | 18.6 | 18.85 | 18.51 | 18.81 | 18.81 | +0.06 (+0.32%) | 37,650 |
25 Apr 2008 | USD | 18.85 | 19.02 | 18.2 | 18.75 | 18.75 | -0.19 (-1.00%) | 57,532 |
24 Apr 2008 | USD | 18.66 | 19.03 | 18.44 | 18.94 | 18.94 | +0.28 (+1.50%) | 19,600 |
23 Apr 2008 | USD | 19.35 | 19.35 | 18.51 | 18.66 | 18.66 | -0.57 (-2.96%) | 46,237 |
22 Apr 2008 | USD | 19.97 | 19.97 | 19.11 | 19.23 | 19.23 | -0.8 (-3.99%) | 19,985 |
21 Apr 2008 | USD | 19.91 | 20.49 | 19.75 | 20.03 | 20.03 | -0.1 (-0.50%) | 15,144 |
18 Apr 2008 | USD | 20.34 | 20.34 | 19.93 | 20.13 | 20.13 | -0.07 (-0.35%) | 28,400 |
17 Apr 2008 | USD | 20.09 | 20.2 | 19.58 | 20.2 | 20.2 | +0.12 (+0.60%) | 59,300 |
16 Apr 2008 | USD | 19.46 | 20.09 | 19.32 | 20.08 | 20.08 | +0.66 (+3.40%) | 11,300 |
15 Apr 2008 | USD | 20.05 | 20.07 | 19.42 | 19.42 | 19.42 | -0.82 (-4.05%) | 23,100 |
14 Apr 2008 | USD | 20.15 | 20.24 | 19.72 | 20.24 | 20.24 | +0.19 (+0.95%) | 26,209 |
11 Apr 2008 | USD | 20.8 | 20.8 | 19.8 | 20.05 | 20.05 | -0.55 (-2.67%) | 38,600 |
10 Apr 2008 | USD | 20 | 20.6 | 19.9 | 20.6 | 20.6 | +0.44 (+2.18%) | 45,000 |
9 Apr 2008 | USD | 20.1 | 20.3 | 20 | 20.16 | 20.16 | +0.03 (+0.15%) | 12,600 |
8 Apr 2008 | USD | 20.03 | 20.28 | 19.76 | 20.13 | 20.13 | -0.14 (-0.69%) | 24,800 |
7 Apr 2008 | USD | 20.29 | 20.36 | 20.08 | 20.27 | 20.27 | -0.01 (-0.05%) | 31,800 |
4 Apr 2008 | USD | 20.79 | 20.83 | 20 | 20.28 | 20.28 | -0.59 (-2.83%) | 42,800 |
3 Apr 2008 | USD | 20.1 | 20.87 | 19.75 | 20.87 | 20.87 | +0.97 (+4.87%) | 50,300 |
2 Apr 2008 | USD | 19.92 | 20.09 | 19.73 | 19.9 | 19.9 | -0.18 (-0.90%) | 34,000 |
1 Apr 2008 | USD | 19.5 | 20.19 | 19.47 | 20.0801 | 20.0801 | +0.46 (+2.35%) | 42,700 |
31 Mar 2008 | USD | 19.57 | 19.95 | 19.06 | 19.62 | 19.62 | +0.32 (+1.66%) | 31,400 |
28 Mar 2008 | USD | 19.2 | 19.63 | 19.01 | 19.3 | 19.3 | +0.31 (+1.63%) | 100,400 |
27 Mar 2008 | USD | 18.5 | 19.5 | 18.26 | 18.99 | 18.99 | +0.66 (+3.60%) | 303,525 |
26 Mar 2008 | USD | 18.11 | 18.62 | 18.11 | 18.33 | 18.33 | -0.05 (-0.27%) | 269,000 |
25 Mar 2008 | USD | 18.45 | 18.75 | 18.38 | 18.38 | 18.38 | -0.25 (-1.34%) | 141,500 |
24 Mar 2008 | USD | 18.4 | 18.63 | 18.39 | 18.63 | 18.63 | +0.13 (+0.70%) | 29,700 |