Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2008 | USD | 29.33 | 29.39 | 27.87 | 28.31 | 288,497.4714 | -1.22 (-4.13%) | 17 |
17 Jun 2008 | USD | 28.48 | 30.2 | 28.48 | 29.53 | 300,930.0717 | +1.76 (+6.34%) | 22 |
16 Jun 2008 | USD | 27.33 | 28.27 | 27.14 | 27.77 | 282,994.5171 | +0.79 (+2.93%) | 16 |
13 Jun 2008 | USD | 26.48 | 27.48 | 26.23 | 26.98 | 274,943.8989 | +0.83 (+3.17%) | 27 |
12 Jun 2008 | USD | 27.53 | 28 | 25.5 | 26.15 | 266,485.6544 | -2.38 (-8.34%) | 51 |
11 Jun 2008 | USD | 29.2 | 29.37 | 28.12 | 28.53 | 290,739.4157 | -0.87 (-2.96%) | 22 |
10 Jun 2008 | USD | 32.03 | 32.12 | 29.05 | 29.4 | 299,605.2864 | -3.15 (-9.68%) | 37 |
9 Jun 2008 | USD | 33.25 | 33.25 | 31.92 | 32.55 | 331,705.8528 | -0.56 (-1.69%) | 9 |
6 Jun 2008 | USD | 33.94 | 33.98 | 32.9 | 33.11 | 337,412.6202 | -0.98 (-2.87%) | 10 |
5 Jun 2008 | USD | 33.58 | 34.1 | 33.27 | 34.09 | 347,399.463 | +0.56 (+1.67%) | 9 |
4 Jun 2008 | USD | 32.8 | 33.7 | 32.58 | 33.53 | 341,692.6957 | +0.73 (+2.23%) | 9 |
3 Jun 2008 | USD | 32.57 | 33.6 | 32.57 | 32.8 | 334,253.5168 | +0.23 (+0.71%) | 14 |
2 Jun 2008 | USD | 33.06 | 33.5399 | 32.27 | 32.57 | 331,909.6659 | -0.77 (-2.31%) | 8 |
30 May 2008 | USD | 33.58 | 34 | 33.26 | 33.34 | 339,756.471 | -0.23 (-0.69%) | 12 |
29 May 2008 | USD | 34 | 34.07 | 33.32 | 33.57 | 342,100.3219 | -0.01 (-0.03%) | 14 |
28 May 2008 | USD | 33 | 33.65 | 32.42 | 33.58 | 342,202.2285 | +1.76 (+5.53%) | 19 |
27 May 2008 | USD | 31.36 | 32.35 | 31.2 | 31.82 | 324,266.6739 | -0.48 (-1.49%) | 12 |
26 May 2008 | USD | 32.3 | 32.3 | 32.3 | 32.3 | 329,158.1888 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 32.04 | 32.44 | 30.62 | 32.3 | 329,158.1888 | +0.26 (+0.81%) | 21 |
22 May 2008 | USD | 33.75 | 33.96 | 31.19 | 32.04 | 326,508.6182 | -0.42 (-1.29%) | 36 |
21 May 2008 | USD | 33.98 | 34 | 32.3168 | 32.46 | 330,788.6938 | -0.4 (-1.22%) | 25 |
20 May 2008 | USD | 34.26 | 34.41 | 32.37 | 32.86 | 334,864.9562 | -1.49 (-4.34%) | 29 |
19 May 2008 | USD | 35.24 | 36.24 | 34.07 | 34.35 | 350,049.0336 | -1.34 (-3.75%) | 31 |
16 May 2008 | USD | 35.89 | 36.01 | 34.92 | 35.69 | 363,704.5126 | +0.65 (+1.86%) | 22 |
15 May 2008 | USD | 34.2 | 35.19 | 34.2 | 35.04 | 357,080.5862 | +0.54 (+1.57%) | 14 |
14 May 2008 | USD | 34.18 | 35.2 | 33.52 | 34.5 | 351,577.632 | -0.03 (-0.09%) | 20 |
13 May 2008 | USD | 34.75 | 35.24 | 34.12 | 34.53 | 351,883.3517 | -0.22 (-0.63%) | 16 |
12 May 2008 | USD | 33.08 | 34.81 | 32.8 | 34.75 | 354,125.296 | +1.46 (+4.39%) | 15 |
9 May 2008 | USD | 32.24 | 33.41 | 32.18 | 33.29 | 339,246.9382 | +0.53 (+1.62%) | 11 |
8 May 2008 | USD | 33.36 | 33.5 | 31.55 | 32.76 | 333,845.8906 | -1.66 (-4.82%) | 34 |