Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2008 | USD | 23 | 23.45 | 22.87 | 23.38 | 23.38 | 0.0 (0.0%) | 26,800 |
19 Feb 2008 | USD | 23.93 | 23.93 | 23.38 | 23.38 | 23.38 | -0.09 (-0.38%) | 30,120 |
18 Feb 2008 | USD | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 23.6 | 23.6 | 23.11 | 23.47 | 23.47 | +0.28 (+1.21%) | 77,340 |
14 Feb 2008 | USD | 23.61 | 23.7 | 23.16 | 23.19 | 23.19 | -0.18 (-0.77%) | 83,400 |
13 Feb 2008 | USD | 22.81 | 23.38 | 22.81 | 23.37 | 23.37 | +0.64 (+2.82%) | 48,076 |
12 Feb 2008 | USD | 22.55 | 23.19 | 22.55 | 22.73 | 22.73 | +0.29 (+1.29%) | 55,105 |
11 Feb 2008 | USD | 22.1 | 22.44 | 21.9699 | 22.44 | 22.44 | -0.04 (-0.18%) | 22,015 |
8 Feb 2008 | USD | 22.39 | 22.68 | 22.1901 | 22.48 | 22.48 | -0.03 (-0.13%) | 34,300 |
7 Feb 2008 | USD | 22.15 | 22.69 | 21.7301 | 22.51 | 22.51 | +0.21 (+0.94%) | 75,100 |
6 Feb 2008 | USD | 23.02 | 23.15 | 22.27 | 22.2999 | 22.2999 | -0.71 (-3.09%) | 32,600 |
5 Feb 2008 | USD | 23.95 | 23.95 | 22.96 | 23.01 | 23.01 | -1.29 (-5.31%) | 59,750 |
4 Feb 2008 | USD | 24.47 | 24.48 | 24.14 | 24.3 | 24.3 | -0.5 (-2.02%) | 33,203 |
1 Feb 2008 | USD | 23.48 | 24.8 | 23.48 | 24.8 | 24.8 | +1.68 (+7.27%) | 34,646 |
31 Jan 2008 | USD | 21.97 | 23.35 | 21.83 | 23.12 | 23.12 | +0.3 (+1.31%) | 73,688 |
30 Jan 2008 | USD | 23 | 23.42 | 22.62 | 22.82 | 22.82 | -0.6 (-2.56%) | 81,849 |
29 Jan 2008 | USD | 23.55 | 23.55 | 22.99 | 23.42 | 23.42 | -0.13 (-0.55%) | 49,900 |
28 Jan 2008 | USD | 23.23 | 23.56 | 22.82 | 23.55 | 23.55 | -0.04 (-0.17%) | 26,270 |
25 Jan 2008 | USD | 23.88 | 24.88 | 23.36 | 23.59 | 23.59 | +0.29 (+1.24%) | 120,969 |
24 Jan 2008 | USD | 22.94 | 23.42 | 22.88 | 23.3 | 23.3 | +0.17 (+0.73%) | 49,552 |
23 Jan 2008 | USD | 22.02 | 23.38 | 21.312 | 23.13 | 23.13 | +0.21 (+0.92%) | 69,090 |
22 Jan 2008 | USD | 20.94 | 23.17 | 20.23 | 22.92 | 22.92 | -0.73 (-3.09%) | 155,957 |
21 Jan 2008 | USD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 23.91 | 24.05 | 23 | 23.65 | 23.65 | +0.27 (+1.15%) | 86,700 |
17 Jan 2008 | USD | 24.28 | 24.74 | 23.37 | 23.38 | 23.38 | -0.72 (-2.99%) | 79,398 |
16 Jan 2008 | USD | 24.41 | 24.5 | 23.22 | 24.1 | 24.1 | -0.82 (-3.29%) | 135,889 |
15 Jan 2008 | USD | 25.91 | 25.93 | 24.7201 | 24.92 | 24.92 | -1.76 (-6.60%) | 149,510 |
14 Jan 2008 | USD | 26.66 | 26.7399 | 26.3601 | 26.68 | 26.68 | 0.0 (0.0%) | 47,900 |
11 Jan 2008 | USD | 27.02 | 27.03 | 26.51 | 26.68 | 26.68 | -0.75 (-2.73%) | 101,201 |
10 Jan 2008 | USD | 26.82 | 27.56 | 26.62 | 27.43 | 27.43 | +0.06 (+0.22%) | 99,815 |