Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2008 | USD | 22.46 | 22.52 | 22.32 | 22.37 | 22.37 | -0.15 (-0.67%) | 70,045 |
2 May 2008 | USD | 22.6 | 22.6 | 22.35 | 22.52 | 22.52 | +0.07 (+0.31%) | 94,927 |
1 May 2008 | USD | 22.65 | 22.69 | 22.35 | 22.45 | 22.45 | -0.05 (-0.22%) | 124,762 |
30 Apr 2008 | USD | 22.63 | 22.65 | 22.42 | 22.5 | 22.5 | +0.06 (+0.27%) | 78,254 |
29 Apr 2008 | USD | 22.5 | 22.79 | 22.34 | 22.44 | 22.44 | -0.03 (-0.13%) | 75,801 |
28 Apr 2008 | USD | 22.49 | 22.81 | 22.26 | 22.47 | 22.47 | +0.08 (+0.36%) | 103,820 |
25 Apr 2008 | USD | 22.42 | 22.47 | 22.21 | 22.39 | 22.39 | +0.11 (+0.49%) | 74,828 |
24 Apr 2008 | USD | 22.2 | 22.28 | 22.01 | 22.28 | 22.28 | +0.19 (+0.86%) | 46,275 |
23 Apr 2008 | USD | 22.04 | 22.4636 | 21.92 | 22.09 | 22.09 | +0.2 (+0.91%) | 54,653 |
22 Apr 2008 | USD | 21.99 | 22.14 | 21.87 | 21.89 | 21.89 | -0.03 (-0.14%) | 78,700 |
21 Apr 2008 | USD | 22.29 | 22.29 | 21.9 | 21.92 | 21.92 | -0.12 (-0.54%) | 98,125 |
18 Apr 2008 | USD | 21.83 | 22.1 | 21.83 | 22.04 | 22.04 | +0.27 (+1.24%) | 46,500 |
17 Apr 2008 | USD | 21.65 | 21.92 | 21.65 | 21.77 | 21.77 | +0.14 (+0.65%) | 42,884 |
16 Apr 2008 | USD | 21.42 | 21.8 | 21.4 | 21.63 | 21.63 | +0.11 (+0.51%) | 72,293 |
15 Apr 2008 | USD | 21.91 | 22 | 21.5 | 21.52 | 21.52 | -0.16 (-0.74%) | 71,325 |
14 Apr 2008 | USD | 22 | 22 | 21.6 | 21.68 | 21.68 | -0.22 (-1.00%) | 82,300 |
11 Apr 2008 | USD | 21.75 | 21.99 | 21.7 | 21.9 | 21.9 | +0.01 (+0.05%) | 53,400 |
10 Apr 2008 | USD | 22 | 22.19 | 21.89 | 21.89 | 21.89 | -0.21 (-0.95%) | 48,600 |
9 Apr 2008 | USD | 21.99 | 22.2 | 21.92 | 22.1 | 22.1 | +0.06 (+0.27%) | 82,000 |
8 Apr 2008 | USD | 21.8 | 22.39 | 21.75 | 22.04 | 22.04 | -0.04 (-0.18%) | 59,663 |
7 Apr 2008 | USD | 22.22 | 22.4 | 21.87 | 22.08 | 22.08 | -0.19 (-0.85%) | 51,000 |
4 Apr 2008 | USD | 21.93 | 22.27 | 21.8 | 22.27 | 22.27 | +0.42 (+1.92%) | 65,900 |
3 Apr 2008 | USD | 21.65 | 21.99 | 21.6 | 21.85 | 21.85 | +0.16 (+0.74%) | 70,400 |
2 Apr 2008 | USD | 21.74 | 21.75 | 21.51 | 21.69 | 21.69 | -0.03 (-0.14%) | 178,300 |
1 Apr 2008 | USD | 21.61 | 22 | 21.61 | 21.72 | 21.72 | -0.02 (-0.09%) | 121,900 |
31 Mar 2008 | USD | 22 | 22 | 21.36 | 21.74 | 21.74 | -0.44 (-1.98%) | 168,600 |
28 Mar 2008 | USD | 22.4 | 22.5 | 22.1 | 22.18 | 22.18 | -0.27 (-1.20%) | 54,300 |
27 Mar 2008 | USD | 22.8 | 22.97 | 22.28 | 22.45 | 22.45 | -0.35 (-1.54%) | 73,600 |
26 Mar 2008 | USD | 22.89 | 23.02 | 22.71 | 22.8 | 22.8 | +0.1 (+0.44%) | 62,400 |
25 Mar 2008 | USD | 22.76 | 22.94 | 22.5 | 22.7 | 22.7 | -0.13 (-0.57%) | 60,300 |