Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2008 | USD | 23.43 | 23.49 | 22.95 | 23.07 | 2.307 | -0.33 (-1.41%) | 824,957 |
6 May 2008 | USD | 23.47 | 23.57 | 23.27 | 23.4 | 2.34 | -0.1 (-0.43%) | 1,000,868 |
5 May 2008 | USD | 23.25 | 23.5 | 23.25 | 23.5 | 2.35 | +0.3 (+1.29%) | 627,804 |
2 May 2008 | USD | 23.1 | 23.64 | 23.1 | 23.2 | 2.32 | +0.19 (+0.83%) | 1,085,924 |
1 May 2008 | USD | 22.49 | 23.04 | 22.36 | 23.01 | 2.301 | +0.52 (+2.31%) | 1,128,729 |
30 Apr 2008 | USD | 22.15 | 22.62 | 22.12 | 22.49 | 2.249 | +0.34 (+1.53%) | 1,734,771 |
29 Apr 2008 | USD | 22.31 | 22.32 | 22.15 | 22.15 | 2.215 | -0.15 (-0.67%) | 1,390,232 |
28 Apr 2008 | USD | 22.18 | 22.44 | 22.18 | 22.3 | 2.23 | +0.08 (+0.36%) | 956,821 |
25 Apr 2008 | USD | 22.01 | 22.2799 | 21.92 | 22.22 | 2.222 | +0.19 (+0.86%) | 3,294,581 |
24 Apr 2008 | USD | 22.04 | 22.09 | 21.88 | 22.03 | 2.203 | +0.05 (+0.23%) | 1,025,800 |
23 Apr 2008 | USD | 22.17 | 22.23 | 21.94 | 21.98 | 2.198 | -0.17 (-0.77%) | 2,799,084 |
22 Apr 2008 | USD | 21.9 | 22.2 | 21.81 | 22.15 | 2.215 | +0.25 (+1.14%) | 2,051,758 |
21 Apr 2008 | USD | 22.04 | 22.04 | 21.9 | 21.9 | 2.19 | -0.14 (-0.64%) | 399,858 |
18 Apr 2008 | USD | 22.15 | 22.22 | 21.97 | 22.04 | 2.204 | +0.13 (+0.59%) | 1,675,379 |
17 Apr 2008 | USD | 21.88 | 21.97 | 21.59 | 21.91 | 2.191 | -0.03 (-0.14%) | 915,030 |
16 Apr 2008 | USD | 22.1 | 22.2499 | 21.86 | 21.94 | 2.194 | -0.22 (-0.99%) | 769,109 |
15 Apr 2008 | USD | 22.25 | 22.27 | 22.01 | 22.16 | 2.216 | +0.01 (+0.05%) | 572,523 |
14 Apr 2008 | USD | 22.1 | 22.18 | 21.99 | 22.15 | 2.215 | 0.0 (0.0%) | 2,102,602 |
11 Apr 2008 | USD | 22.18 | 22.21 | 22 | 22.15 | 2.215 | -0.18 (-0.81%) | 933,441 |
10 Apr 2008 | USD | 22.17 | 22.38 | 22.11 | 22.33 | 2.233 | +0.22 (+1.00%) | 1,937,200 |
9 Apr 2008 | USD | 22.32 | 22.32 | 21.99 | 22.11 | 2.211 | -0.16 (-0.72%) | 1,287,193 |
8 Apr 2008 | USD | 22.46 | 22.52 | 22.125 | 22.27 | 2.227 | -0.26 (-1.15%) | 2,346,300 |
7 Apr 2008 | USD | 23.77 | 23.77 | 22.4 | 22.53 | 2.253 | -0.18 (-0.79%) | 3,268,909 |
4 Apr 2008 | USD | 22.81 | 22.92 | 22.5 | 22.71 | 2.271 | 0.0 (0.0%) | 2,263,450 |
3 Apr 2008 | USD | 23.06 | 23.16 | 22.68 | 22.71 | 2.271 | -0.48 (-2.07%) | 1,179,000 |
2 Apr 2008 | USD | 23.53 | 23.65 | 22.93 | 23.19 | 2.319 | -0.35 (-1.49%) | 1,578,800 |
1 Apr 2008 | USD | 23.7 | 23.7 | 23.37 | 23.54 | 2.354 | -0.01 (-0.04%) | 659,378 |
31 Mar 2008 | USD | 23.4 | 23.6 | 23.4 | 23.55 | 2.355 | +0.1 (+0.43%) | 385,591 |
28 Mar 2008 | USD | 23.71 | 23.71 | 23.2 | 23.45 | 2.345 | -0.21 (-0.89%) | 1,101,900 |
27 Mar 2008 | USD | 23.65 | 23.97 | 23.56 | 23.66 | 2.366 | +0.12 (+0.51%) | 1,187,660 |