Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 19.95 | 20.13 | 19.85 | 20.08 | 2.1128 | +0.03 (+0.15%) | 280,468 |
8 Jan 2008 | USD | 20.05 | 20.25 | 20.0004 | 20.05 | 2.1096 | -0.23 (-1.13%) | 153,404 |
7 Jan 2008 | USD | 20.1 | 20.28 | 19.6704 | 20.28 | 2.1338 | +0.28 (+1.40%) | 183,703 |
4 Jan 2008 | USD | 20.35 | 20.75 | 20.0004 | 20.0004 | 2.1044 | -0.48 (-2.34%) | 264,506 |
3 Jan 2008 | USD | 20.65 | 20.97 | 20.31 | 20.48 | 2.1549 | -0.12 (-0.58%) | 251,471 |
2 Jan 2008 | USD | 20.78 | 20.98 | 20.37 | 20.6 | 2.1675 | -0.37 (-1.76%) | 155,533 |
1 Jan 2008 | USD | 20.97 | 20.97 | 20.97 | 20.97 | 2.2064 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 20.36 | 21.28 | 20.36 | 20.97 | 2.2064 | +0.36 (+1.75%) | 152,264 |
28 Dec 2007 | USD | 21.72 | 22.04 | 20.28 | 20.61 | 2.1686 | -0.78 (-3.65%) | 159,344 |
27 Dec 2007 | USD | 22.39 | 22.6 | 21.39 | 21.39 | 2.2506 | -1.23 (-5.44%) | 181,911 |
26 Dec 2007 | USD | 22.65 | 22.74 | 22.4 | 22.62 | 2.3801 | -0.03 (-0.13%) | 160,399 |
25 Dec 2007 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 2.3832 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 22.46 | 22.94 | 22.02 | 22.65 | 2.3832 | +0.15 (+0.67%) | 104,306 |
21 Dec 2007 | USD | 22.74 | 22.74 | 22.07 | 22.5 | 2.3674 | +0.24 (+1.08%) | 782,707 |
20 Dec 2007 | USD | 22.49 | 22.49 | 21.67 | 22.26 | 2.3422 | -0.11 (-0.49%) | 148,448 |
19 Dec 2007 | USD | 22.3 | 22.45 | 21.61 | 22.37 | 2.3537 | +0.05 (+0.22%) | 137,623 |
18 Dec 2007 | USD | 21.63 | 22.32 | 21.35 | 22.32 | 2.3485 | +0.69 (+3.19%) | 252,198 |
17 Dec 2007 | USD | 21.49 | 22.0904 | 21.42 | 21.63 | 2.2759 | -0.14 (-0.64%) | 147,483 |
14 Dec 2007 | USD | 22.27 | 22.27 | 21.75 | 21.77 | 2.2906 | -0.48 (-2.16%) | 225,981 |
13 Dec 2007 | USD | 21.72 | 22.3 | 21.59 | 22.25 | 2.3411 | +0.3 (+1.37%) | 260,053 |
12 Dec 2007 | USD | 22.24 | 22.24 | 21.74 | 21.95 | 2.3096 | +0.32 (+1.48%) | 201,851 |
11 Dec 2007 | USD | 21.8 | 22.19 | 21.33 | 21.63 | 2.2759 | -0.11 (-0.51%) | 361,295 |
10 Dec 2007 | USD | 21.23 | 21.83 | 21.06 | 21.74 | 2.2875 | +0.54 (+2.55%) | 256,803 |
7 Dec 2007 | USD | 20.6 | 21.2 | 20.6 | 21.2 | 2.2306 | +0.23 (+1.10%) | 98,941 |
6 Dec 2007 | USD | 20.89 | 20.98 | 19.7864 | 20.97 | 2.2064 | +1.01 (+5.06%) | 83,440 |
5 Dec 2007 | USD | 20.4 | 20.4 | 19.95 | 19.96 | 2.1002 | -0.07 (-0.35%) | 58,687 |
4 Dec 2007 | USD | 20.01 | 20.45 | 20.01 | 20.03 | 2.1075 | -0.14 (-0.69%) | 102,230 |
3 Dec 2007 | USD | 20.01 | 21 | 20.01 | 20.17 | 2.1223 | +0.14 (+0.70%) | 176,447 |
30 Nov 2007 | USD | 20.92 | 21 | 20.03 | 20.03 | 2.1075 | -0.51 (-2.48%) | 115,963 |
29 Nov 2007 | USD | 20.98 | 20.98 | 20.46 | 20.54 | 2.1612 | -0.45 (-2.15%) | 47,297 |