Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2008 | USD | 23.44 | 23.46 | 22.91 | 23.32 | 2.332 | -0.01 (-0.04%) | 1,337,339 |
12 Feb 2008 | USD | 23.63 | 23.86 | 23.27 | 23.33 | 2.333 | -0.19 (-0.81%) | 1,346,800 |
11 Feb 2008 | USD | 23.34 | 23.61 | 23.27 | 23.52 | 2.352 | +0.1 (+0.43%) | 717,400 |
8 Feb 2008 | USD | 23.16 | 23.59 | 23.13 | 23.42 | 2.342 | +0.3 (+1.30%) | 1,062,300 |
7 Feb 2008 | USD | 23.2 | 23.32 | 23 | 23.12 | 2.312 | -0.13 (-0.56%) | 1,469,910 |
6 Feb 2008 | USD | 23.6 | 23.67 | 23.1 | 23.25 | 2.325 | -0.27 (-1.15%) | 1,831,300 |
5 Feb 2008 | USD | 23.99 | 23.99 | 23.35 | 23.52 | 2.352 | -0.51 (-2.12%) | 3,603,060 |
4 Feb 2008 | USD | 24.9 | 24.94 | 23.94 | 24.03 | 2.403 | -0.86 (-3.46%) | 2,318,371 |
1 Feb 2008 | USD | 24.3 | 24.89 | 24.1 | 24.89 | 2.489 | +0.65 (+2.68%) | 903,100 |
31 Jan 2008 | USD | 23.74 | 24.26 | 23.69 | 24.24 | 2.424 | +0.36 (+1.51%) | 1,968,900 |
30 Jan 2008 | USD | 23.8 | 24.32 | 23.74 | 23.88 | 2.388 | -0.1 (-0.42%) | 1,825,400 |
29 Jan 2008 | USD | 24.24 | 24.41 | 23.9 | 23.98 | 2.398 | -0.3 (-1.24%) | 3,802,109 |
28 Jan 2008 | USD | 23.85 | 24.28 | 23.49 | 24.28 | 2.428 | +0.13 (+0.54%) | 3,969,160 |
25 Jan 2008 | USD | 24.42 | 24.56 | 24.15 | 24.15 | 2.415 | -0.07 (-0.29%) | 1,762,700 |
24 Jan 2008 | USD | 23.89 | 24.51 | 23.74 | 24.22 | 2.422 | +0.31 (+1.30%) | 1,436,200 |
23 Jan 2008 | USD | 23 | 24.04 | 22.85 | 23.91 | 2.391 | +0.51 (+2.18%) | 6,714,009 |
22 Jan 2008 | USD | 23 | 23.51 | 22.94 | 23.4 | 2.34 | -0.33 (-1.39%) | 4,225,502 |
21 Jan 2008 | USD | 23.73 | 23.73 | 23.73 | 23.73 | 2.373 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 23.8 | 24.18 | 23.68 | 23.73 | 2.373 | +0.02 (+0.08%) | 8,114,980 |
17 Jan 2008 | USD | 24.37 | 24.45 | 23.71 | 23.71 | 2.371 | -0.54 (-2.23%) | 5,090,250 |
16 Jan 2008 | USD | 24.22 | 24.52 | 24.22 | 24.25 | 2.425 | -0.08 (-0.33%) | 2,770,364 |
15 Jan 2008 | USD | 24.29 | 24.39 | 24.18 | 24.33 | 2.433 | -0.18 (-0.73%) | 1,426,924 |
14 Jan 2008 | USD | 24.4 | 24.68 | 24.29 | 24.51 | 2.451 | +0.19 (+0.78%) | 1,134,200 |
11 Jan 2008 | USD | 24.01 | 24.41 | 24.01 | 24.32 | 2.432 | +0.07 (+0.29%) | 2,601,225 |
10 Jan 2008 | USD | 23.57 | 24.6 | 23.57 | 24.25 | 2.425 | +0.68 (+2.89%) | 2,992,900 |
9 Jan 2008 | USD | 23.75 | 23.81 | 22.88 | 23.57 | 2.357 | -0.16 (-0.67%) | 4,209,434 |
8 Jan 2008 | USD | 24.55 | 24.55 | 23.7 | 23.73 | 2.373 | -0.76 (-3.10%) | 3,081,493 |
7 Jan 2008 | USD | 24.98 | 24.98 | 24.32 | 24.49 | 2.449 | -0.26 (-1.05%) | 1,502,765 |
4 Jan 2008 | USD | 25.29 | 25.29 | 24.65 | 24.75 | 2.475 | -0.62 (-2.44%) | 2,449,414 |
3 Jan 2008 | USD | 25.43 | 25.45 | 25.22 | 25.37 | 2.537 | -0.06 (-0.24%) | 553,479 |