Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2008 | USD | 22 | 22.1 | 21.86 | 22 | 22 | -0.08 (-0.36%) | 8,500 |
16 Jun 2008 | USD | 21 | 22.08 | 21 | 22.08 | 22.08 | +0.08 (+0.36%) | 16,800 |
13 Jun 2008 | USD | 21.89 | 22.38 | 21.52 | 22 | 22 | +0.34 (+1.57%) | 18,400 |
12 Jun 2008 | USD | 21.71 | 21.9 | 21.42 | 21.66 | 21.66 | +0.17 (+0.79%) | 33,000 |
11 Jun 2008 | USD | 21.8 | 21.8 | 20.47 | 21.49 | 21.49 | -0.49 (-2.23%) | 21,000 |
10 Jun 2008 | USD | 20.86 | 22.28 | 20.72 | 21.98 | 21.98 | +0.23 (+1.06%) | 14,100 |
9 Jun 2008 | USD | 22 | 22 | 21.26 | 21.75 | 21.75 | -0.71 (-3.16%) | 10,300 |
6 Jun 2008 | USD | 23.08 | 23.08 | 21.27 | 22.46 | 22.46 | -0.74 (-3.19%) | 11,100 |
5 Jun 2008 | USD | 20.96 | 23.43 | 20.5 | 23.2 | 23.2 | +1.14 (+5.17%) | 34,900 |
4 Jun 2008 | USD | 21.34 | 22.14 | 21.26 | 22.06 | 22.06 | +0.45 (+2.08%) | 15,800 |
3 Jun 2008 | USD | 21.21 | 21.96 | 21.21 | 21.61 | 21.61 | +0.21 (+0.98%) | 11,900 |
2 Jun 2008 | USD | 22.78 | 22.78 | 20.87 | 21.4 | 21.4 | -1.49 (-6.51%) | 8,900 |
30 May 2008 | USD | 22.9 | 23.48 | 22.22 | 22.89 | 22.89 | +0.05 (+0.22%) | 35,300 |
29 May 2008 | USD | 23.25 | 23.5 | 22.49 | 22.84 | 22.84 | +0.08 (+0.35%) | 7,800 |
28 May 2008 | USD | 22.14 | 23.89 | 21.95 | 22.76 | 22.76 | +0.79 (+3.60%) | 68,700 |
27 May 2008 | USD | 22.04 | 22.5 | 21.5 | 21.97 | 21.97 | -0.01 (-0.05%) | 85,700 |
26 May 2008 | USD | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 21.97 | 23.03 | 21.26 | 21.98 | 21.98 | -0.13 (-0.59%) | 90,900 |
22 May 2008 | USD | 22.11 | 22.33 | 21.87 | 22.11 | 22.11 | +0.11 (+0.50%) | 39,700 |
21 May 2008 | USD | 22.36 | 22.36 | 21.88 | 22 | 22 | -0.2 (-0.90%) | 10,000 |
20 May 2008 | USD | 21.9 | 22.26 | 21.44 | 22.2 | 22.2 | +0.2 (+0.91%) | 77,400 |
19 May 2008 | USD | 21.26 | 22.04 | 21.26 | 22 | 22 | +0.01 (+0.05%) | 40,800 |
16 May 2008 | USD | 21.08 | 22.2 | 20.5 | 21.99 | 21.99 | -0.31 (-1.39%) | 26,200 |
15 May 2008 | USD | 23.05 | 23.11 | 22.13 | 22.3 | 22.3 | -0.7 (-3.04%) | 16,800 |
14 May 2008 | USD | 22.31 | 23.3 | 22.31 | 23 | 23 | +0.93 (+4.21%) | 30,400 |
13 May 2008 | USD | 21.71 | 22.18 | 21.68 | 22.07 | 22.07 | -0.21 (-0.94%) | 31,100 |
12 May 2008 | USD | 22.21 | 23.37 | 21.96 | 22.28 | 22.28 | +0.35 (+1.60%) | 8,900 |
9 May 2008 | USD | 21.81 | 22.03 | 21.06 | 21.93 | 21.93 | -0.11 (-0.50%) | 27,700 |
8 May 2008 | USD | 21.8 | 22.14 | 21.67 | 22.04 | 22.04 | +0.25 (+1.15%) | 42,100 |
7 May 2008 | USD | 22.44 | 22.44 | 21.75 | 21.79 | 21.79 | -0.45 (-2.02%) | 24,000 |