Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2008 | USD | 20.25 | 20.86 | 19.65 | 20.86 | 2.086 | +0.57 (+2.81%) | 9,516,411 |
17 Jun 2008 | USD | 20.95 | 20.98 | 19.95 | 20.29 | 2.029 | -0.61 (-2.92%) | 1,561,360 |
16 Jun 2008 | USD | 21.04 | 21.1 | 20.86 | 20.9 | 2.09 | -0.2 (-0.95%) | 716,046 |
13 Jun 2008 | USD | 21.17 | 21.32 | 21.01 | 21.1 | 2.11 | -0.07 (-0.33%) | 649,545 |
12 Jun 2008 | USD | 21.05 | 21.18 | 20.9 | 21.17 | 2.117 | +0.17 (+0.81%) | 1,062,367 |
11 Jun 2008 | USD | 21.4 | 21.44 | 20.9 | 21 | 2.1 | -0.29 (-1.36%) | 912,548 |
10 Jun 2008 | USD | 21.72 | 21.75 | 21.02 | 21.29 | 2.129 | +0.2 (+0.95%) | 4,289,065 |
9 Jun 2008 | USD | 21.07 | 21.22 | 20.25 | 21.09 | 2.109 | +0.01 (+0.05%) | 2,129,513 |
6 Jun 2008 | USD | 21.575 | 21.59 | 21.02 | 21.08 | 2.108 | -0.57 (-2.63%) | 2,795,062 |
5 Jun 2008 | USD | 21.66 | 21.71 | 21.46 | 21.65 | 2.165 | +0.16 (+0.74%) | 2,216,323 |
4 Jun 2008 | USD | 21.26 | 22.07 | 21.2 | 21.49 | 2.149 | +0.29 (+1.37%) | 2,091,910 |
3 Jun 2008 | USD | 21.74 | 21.75 | 20.98 | 21.2 | 2.12 | -0.38 (-1.76%) | 1,281,722 |
2 Jun 2008 | USD | 21.93 | 21.99 | 21.48 | 21.58 | 2.158 | -0.35 (-1.60%) | 687,372 |
30 May 2008 | USD | 22.11 | 22.16 | 21.64 | 21.93 | 2.193 | 0.0 (0.0%) | 2,838,851 |
29 May 2008 | USD | 22.22 | 22.28 | 21.93 | 21.93 | 2.193 | -0.32 (-1.44%) | 1,875,631 |
28 May 2008 | USD | 22.5 | 22.62 | 22.13 | 22.25 | 2.225 | -0.1 (-0.45%) | 752,545 |
27 May 2008 | USD | 22.3 | 22.5 | 22.21 | 22.35 | 2.235 | +0.16 (+0.72%) | 557,936 |
26 May 2008 | USD | 22.19 | 22.19 | 22.19 | 22.19 | 2.219 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 22.19 | 22.42 | 22.02 | 22.19 | 2.219 | -0.14 (-0.63%) | 603,664 |
22 May 2008 | USD | 22.38 | 22.5 | 22.18 | 22.33 | 2.233 | +0.03 (+0.13%) | 628,244 |
21 May 2008 | USD | 22.53 | 22.62 | 22.25 | 22.3 | 2.23 | -0.28 (-1.24%) | 1,292,131 |
20 May 2008 | USD | 22.71 | 22.79 | 22.42 | 22.58 | 2.258 | -0.07 (-0.31%) | 734,403 |
19 May 2008 | USD | 23.1 | 23.11 | 22.51 | 22.65 | 2.265 | -0.66 (-2.83%) | 1,893,370 |
16 May 2008 | USD | 23.49 | 23.49 | 23.28 | 23.31 | 2.331 | -0.09 (-0.38%) | 1,075,073 |
15 May 2008 | USD | 23.7 | 23.73 | 23.18 | 23.4 | 2.34 | -0.25 (-1.06%) | 3,722,983 |
14 May 2008 | USD | 23.7 | 23.95 | 23.48 | 23.65 | 2.365 | +0.19 (+0.81%) | 1,746,543 |
13 May 2008 | USD | 23.05 | 23.69 | 23.05 | 23.46 | 2.346 | +0.56 (+2.45%) | 4,630,253 |
12 May 2008 | USD | 22.55 | 23.55 | 22.44 | 22.9 | 2.29 | +0.25 (+1.10%) | 3,130,102 |
9 May 2008 | USD | 22.93 | 23 | 22.23 | 22.65 | 2.265 | -0.58 (-2.50%) | 1,592,882 |
8 May 2008 | USD | 23.15 | 23.23 | 22.94 | 23.23 | 2.323 | +0.16 (+0.69%) | 794,004 |