Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2008 | USD | 17.65 | 18.41 | 17.65 | 18.3 | 18.3 | +0.05 (+0.27%) | 38,300 |
24 Mar 2008 | USD | 17.68 | 18.28 | 17.68 | 18.25 | 18.25 | +0.12 (+0.66%) | 26,000 |
21 Mar 2008 | USD | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 17.52 | 18.48 | 17.52 | 18.13 | 18.13 | +0.59 (+3.36%) | 75,100 |
19 Mar 2008 | USD | 17.51 | 18.15 | 17.43 | 17.54 | 17.54 | +0.12 (+0.69%) | 8,800 |
18 Mar 2008 | USD | 17.49 | 17.49 | 16.25 | 17.42 | 17.42 | +0.85 (+5.13%) | 43,200 |
17 Mar 2008 | USD | 20.1 | 20.1 | 16.32 | 16.57 | 16.57 | -3.33 (-16.73%) | 179,500 |
14 Mar 2008 | USD | 20.31 | 20.31 | 19.24 | 19.9 | 19.9 | -0.16 (-0.80%) | 30,200 |
13 Mar 2008 | USD | 19.19 | 20.15 | 18.91 | 20.06 | 20.06 | +0.16 (+0.80%) | 61,600 |
12 Mar 2008 | USD | 19.75 | 20.04 | 19.32 | 19.9 | 19.9 | +0.15 (+0.76%) | 47,400 |
11 Mar 2008 | USD | 21.16 | 21.17 | 19.49 | 19.75 | 19.75 | -1.2 (-5.73%) | 18,700 |
10 Mar 2008 | USD | 21.01 | 21.73 | 19.93 | 20.95 | 20.95 | -0.39 (-1.83%) | 15,500 |
7 Mar 2008 | USD | 21.25 | 22.38 | 21.25 | 21.34 | 21.34 | -0.05 (-0.23%) | 24,100 |
6 Mar 2008 | USD | 20.5 | 21.61 | 20.4 | 21.39 | 21.39 | +0.64 (+3.08%) | 8,700 |
5 Mar 2008 | USD | 20.59 | 20.76 | 19.01 | 20.75 | 20.75 | +0.49 (+2.42%) | 24,400 |
4 Mar 2008 | USD | 20.33 | 20.47 | 19.8 | 20.26 | 20.26 | -0.1 (-0.49%) | 20,000 |
3 Mar 2008 | USD | 20.5 | 20.5 | 20.05 | 20.36 | 20.36 | -0.37 (-1.78%) | 8,000 |
29 Feb 2008 | USD | 19.47 | 20.78 | 19.15 | 20.73 | 20.73 | +1.43 (+7.41%) | 35,600 |
28 Feb 2008 | USD | 19.7 | 19.7 | 19 | 19.3 | 19.3 | -0.67 (-3.36%) | 53,400 |
27 Feb 2008 | USD | 20.12 | 20.12 | 19.9 | 19.97 | 19.97 | -0.03 (-0.15%) | 3,000 |
26 Feb 2008 | USD | 20.37 | 20.59 | 19.9 | 20 | 20 | -0.71 (-3.43%) | 105,900 |
25 Feb 2008 | USD | 20.64 | 20.71 | 19.96 | 20.71 | 20.71 | -0.14 (-0.67%) | 34,500 |
22 Feb 2008 | USD | 20.35 | 21.86 | 20.35 | 20.85 | 20.85 | -0.15 (-0.71%) | 22,900 |
21 Feb 2008 | USD | 21.84 | 21.84 | 20.5 | 21 | 21 | -0.36 (-1.69%) | 131,600 |
20 Feb 2008 | USD | 20.56 | 21.36 | 20.56 | 21.36 | 21.36 | +0.5 (+2.40%) | 11,900 |
19 Feb 2008 | USD | 20.37 | 21.04 | 20.37 | 20.86 | 20.86 | +0.48 (+2.36%) | 7,200 |
18 Feb 2008 | USD | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 20.89 | 21 | 20.38 | 20.38 | 20.38 | -0.26 (-1.26%) | 58,700 |
14 Feb 2008 | USD | 21.05 | 21.05 | 20.4 | 20.64 | 20.64 | -0.26 (-1.24%) | 101,500 |
13 Feb 2008 | USD | 21.39 | 21.39 | 20.77 | 20.9 | 20.9 | +0.04 (+0.19%) | 194,100 |