Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2008 | USD | 22.99 | 24.1 | 22.86 | 23.97 | 4.794 | +0.85 (+3.68%) | 121,711 |
25 Mar 2008 | USD | 23.3 | 25.67 | 22.76 | 23.12 | 4.624 | -0.13 (-0.56%) | 290,233 |
24 Mar 2008 | USD | 22.14 | 23.28 | 21.9 | 23.25 | 4.65 | +1.24 (+5.63%) | 118,626 |
21 Mar 2008 | USD | 22.01 | 22.01 | 22.01 | 22.01 | 4.402 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 19.89 | 22.01 | 19.52 | 22.01 | 4.402 | +2.45 (+12.53%) | 355,483 |
19 Mar 2008 | USD | 20.21 | 20.95 | 19.52 | 19.56 | 3.912 | -0.46 (-2.30%) | 185,327 |
18 Mar 2008 | USD | 19.68 | 21.08 | 19.55 | 20.02 | 4.004 | +0.87 (+4.54%) | 261,894 |
17 Mar 2008 | USD | 19.76 | 20.27 | 19.09 | 19.15 | 3.83 | -1.14 (-5.62%) | 130,374 |
14 Mar 2008 | USD | 21.25 | 21.58 | 20.2 | 20.29 | 4.058 | -0.68 (-3.24%) | 161,848 |
13 Mar 2008 | USD | 21.94 | 22.17 | 19.95 | 20.97 | 4.194 | -1.27 (-5.71%) | 175,060 |
12 Mar 2008 | USD | 19.96 | 22.99 | 19.908 | 22.24 | 4.448 | +2.81 (+14.46%) | 507,433 |
11 Mar 2008 | USD | 19.18 | 20.22 | 17.89 | 19.43 | 3.886 | +0.93 (+5.03%) | 165,632 |
10 Mar 2008 | USD | 18.29 | 19.52 | 18.2 | 18.5 | 3.7 | +0.31 (+1.70%) | 141,330 |
7 Mar 2008 | USD | 18.88 | 19.41 | 17.94 | 18.19 | 3.638 | -0.93 (-4.86%) | 174,746 |
6 Mar 2008 | USD | 20.34 | 20.42 | 19.07 | 19.12 | 3.824 | -1.37 (-6.69%) | 150,361 |
5 Mar 2008 | USD | 20.2 | 20.49 | 19.97 | 20.49 | 4.098 | +0.43 (+2.14%) | 49,079 |
4 Mar 2008 | USD | 20.23 | 20.48 | 19.91 | 20.06 | 4.012 | -0.42 (-2.05%) | 72,013 |
3 Mar 2008 | USD | 21.3 | 21.39 | 20.33 | 20.48 | 4.096 | -0.85 (-3.98%) | 82,670 |
29 Feb 2008 | USD | 21.44 | 21.7 | 20.88 | 21.33 | 4.266 | -0.41 (-1.89%) | 170,793 |
28 Feb 2008 | USD | 21.29 | 21.82 | 21.12 | 21.74 | 4.348 | +0.32 (+1.49%) | 109,448 |
27 Feb 2008 | USD | 20.67 | 21.65 | 20.31 | 21.42 | 4.284 | +0.5 (+2.39%) | 83,979 |
26 Feb 2008 | USD | 19.7 | 20.99 | 19.01 | 20.92 | 4.184 | +1.1 (+5.55%) | 116,624 |
25 Feb 2008 | USD | 20 | 20 | 19.08 | 19.82 | 3.964 | +0.37 (+1.90%) | 46,121 |
22 Feb 2008 | USD | 19.92 | 20.49 | 18.81 | 19.45 | 3.89 | -0.4 (-2.02%) | 74,153 |
21 Feb 2008 | USD | 19.75 | 20.22 | 19.17 | 19.85 | 3.97 | +0.28 (+1.43%) | 74,930 |
20 Feb 2008 | USD | 19.47 | 20.1 | 19.03 | 19.57 | 3.914 | 0.0 (0.0%) | 40,795 |
19 Feb 2008 | USD | 19.63 | 20.29 | 19.275 | 19.57 | 3.914 | +0.24 (+1.24%) | 77,616 |
18 Feb 2008 | USD | 19.33 | 19.33 | 19.33 | 19.33 | 3.866 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 19.73 | 20.08 | 19.21 | 19.33 | 3.866 | -0.56 (-2.82%) | 65,403 |
14 Feb 2008 | USD | 21.27 | 21.27 | 19.78 | 19.89 | 3.978 | -1.23 (-5.82%) | 110,875 |