Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | USD | 41.5 | 41.95 | 40.14 | 40.75 | 20.375 | -0.58 (-1.40%) | 41,800 |
16 Jan 2008 | USD | 42.45 | 42.45 | 40.62 | 41.33 | 20.665 | -1.12 (-2.64%) | 42,450 |
15 Jan 2008 | USD | 42.45 | 42.63 | 42.28 | 42.45 | 21.225 | 0.0 (0.0%) | 6,800 |
14 Jan 2008 | USD | 42.78 | 42.78 | 42.28 | 42.45 | 21.225 | -0.33 (-0.77%) | 13,450 |
11 Jan 2008 | USD | 44.2 | 44.2 | 42.78 | 42.78 | 21.39 | -1.22 (-2.77%) | 16,170 |
10 Jan 2008 | USD | 44.15 | 44.23 | 43.76 | 44 | 22 | +0.14 (+0.32%) | 51,000 |
9 Jan 2008 | USD | 43.53 | 43.86 | 43.33 | 43.86 | 21.93 | +0.69 (+1.60%) | 19,800 |
8 Jan 2008 | USD | 42.59 | 43.77 | 42.41 | 43.17 | 21.585 | +0.34 (+0.79%) | 50,000 |
7 Jan 2008 | USD | 42.4999 | 42.83 | 42.3101 | 42.83 | 21.415 | +0.78 (+1.85%) | 18,800 |
4 Jan 2008 | USD | 42.41 | 42.56 | 42.05 | 42.05 | 21.025 | -0.6 (-1.41%) | 30,800 |
3 Jan 2008 | USD | 42.39 | 42.73 | 42.27 | 42.65 | 21.325 | +0.19 (+0.45%) | 60,800 |
2 Jan 2008 | USD | 43.5 | 43.5 | 42.25 | 42.46 | 21.23 | -1.29 (-2.95%) | 45,100 |
1 Jan 2008 | USD | 43.75 | 43.75 | 43.75 | 43.75 | 21.875 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 44.05 | 44.05 | 43.26 | 43.75 | 21.875 | -0.44 (-1.00%) | 81,600 |
28 Dec 2007 | USD | 42.48 | 44.25 | 42.25 | 44.19 | 22.095 | +1.71 (+4.03%) | 24,780 |
27 Dec 2007 | USD | 42.51 | 42.85 | 42.37 | 42.48 | 21.24 | -0.24 (-0.56%) | 22,200 |
26 Dec 2007 | USD | 42.67 | 43.05 | 42.62 | 42.72 | 21.36 | -0.15 (-0.35%) | 9,600 |
25 Dec 2007 | USD | 42.87 | 42.87 | 42.87 | 42.87 | 21.435 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 42.5 | 43.07 | 42.5 | 42.87 | 21.435 | +0.12 (+0.28%) | 16,800 |
21 Dec 2007 | USD | 42.5 | 42.75 | 42.25 | 42.75 | 21.375 | +0.5 (+1.18%) | 21,616 |
20 Dec 2007 | USD | 42.55 | 42.55 | 42.25 | 42.25 | 21.125 | -0.08 (-0.19%) | 18,200 |
19 Dec 2007 | USD | 42.46 | 42.89 | 42.25 | 42.33 | 21.165 | -0.13 (-0.31%) | 31,000 |
18 Dec 2007 | USD | 42.31 | 42.5 | 42.27 | 42.46 | 21.23 | +0.36 (+0.86%) | 11,000 |
17 Dec 2007 | USD | 42.4 | 42.54 | 42.1 | 42.1 | 21.05 | -0.15 (-0.36%) | 25,600 |
14 Dec 2007 | USD | 43.6 | 43.74 | 42.04 | 42.25 | 21.125 | -1.49 (-3.41%) | 108,800 |
13 Dec 2007 | USD | 43.7 | 43.95 | 43.35 | 43.74 | 21.87 | -0.12 (-0.27%) | 15,800 |
12 Dec 2007 | USD | 44.2 | 44.2 | 43.73 | 43.86 | 21.93 | -0.39 (-0.88%) | 18,200 |
11 Dec 2007 | USD | 43.9 | 44.25 | 43.65 | 44.25 | 22.125 | +0.05 (+0.11%) | 39,000 |
10 Dec 2007 | USD | 44 | 44.3 | 43.5 | 44.2 | 22.1 | -0.05 (-0.11%) | 39,000 |
7 Dec 2007 | USD | 43.9 | 44.25 | 43.5 | 44.25 | 22.125 | +0.25 (+0.57%) | 46,800 |