Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2008 | USD | 19.1 | 19.49 | 18.51 | 19.04 | 19.04 | -0.27 (-1.40%) | 118,200 |
30 May 2008 | USD | 18.45 | 19.31 | 18.29 | 19.31 | 19.31 | +0.87 (+4.72%) | 98,000 |
29 May 2008 | USD | 18.2 | 18.5 | 18.2 | 18.44 | 18.44 | +0.28 (+1.54%) | 39,900 |
28 May 2008 | USD | 18 | 18.26 | 17.9 | 18.16 | 18.16 | +0.25 (+1.40%) | 30,400 |
27 May 2008 | USD | 17.8 | 18.22 | 17.76 | 17.91 | 17.91 | -0.01 (-0.06%) | 34,400 |
26 May 2008 | USD | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 18.27 | 18.27 | 17.55 | 17.92 | 17.92 | -0.09 (-0.50%) | 76,600 |
22 May 2008 | USD | 17.4 | 18.25 | 17.4 | 18.01 | 18.01 | +0.38 (+2.16%) | 27,300 |
21 May 2008 | USD | 17.25 | 18.09 | 16.89 | 17.63 | 17.63 | +0.37 (+2.14%) | 396,900 |
20 May 2008 | USD | 18.65 | 18.97 | 17.15 | 17.26 | 17.26 | -1.42 (-7.60%) | 344,610 |
19 May 2008 | USD | 20.34 | 21.71 | 18.54 | 18.68 | 18.68 | -1.77 (-8.66%) | 265,200 |
16 May 2008 | USD | 20.75 | 20.99 | 19.76 | 20.45 | 20.45 | +0.02 (+0.10%) | 144,800 |
15 May 2008 | USD | 20.38 | 20.7 | 20.38 | 20.43 | 20.43 | +0.05 (+0.25%) | 94,500 |
14 May 2008 | USD | 20.05 | 20.52 | 20.05 | 20.38 | 20.38 | +0.55 (+2.77%) | 78,200 |
13 May 2008 | USD | 19.48 | 20.1 | 19.33 | 19.83 | 19.83 | +0.08 (+0.41%) | 40,500 |
12 May 2008 | USD | 20.34 | 20.75 | 19.5 | 19.75 | 19.75 | +0.31 (+1.59%) | 45,700 |
9 May 2008 | USD | 19.81 | 20 | 18.51 | 19.44 | 19.44 | -0.3 (-1.52%) | 129,700 |
8 May 2008 | USD | 20.28 | 20.28 | 19.3 | 19.74 | 19.74 | -0.22 (-1.10%) | 31,500 |
7 May 2008 | USD | 20.19 | 20.6 | 19.38 | 19.96 | 19.96 | -0.15 (-0.75%) | 45,300 |
6 May 2008 | USD | 20.38 | 20.9 | 20.01 | 20.11 | 20.11 | -0.14 (-0.69%) | 42,800 |
5 May 2008 | USD | 19.54 | 20.29 | 19.05 | 20.25 | 20.25 | +0.44 (+2.22%) | 37,800 |
2 May 2008 | USD | 20 | 20.31 | 19.6 | 19.81 | 19.81 | -0.24 (-1.20%) | 19,800 |
1 May 2008 | USD | 19.91 | 20.47 | 19.4 | 20.05 | 20.05 | +0.1 (+0.50%) | 51,700 |
30 Apr 2008 | USD | 20.22 | 20.74 | 19.88 | 19.95 | 19.95 | -0.07 (-0.35%) | 109,500 |
29 Apr 2008 | USD | 19.76 | 20.18 | 19.55 | 20.02 | 20.02 | +0.45 (+2.30%) | 84,800 |
28 Apr 2008 | USD | 19.59 | 19.91 | 19.33 | 19.57 | 19.57 | -0.02 (-0.10%) | 127,600 |
25 Apr 2008 | USD | 19.37 | 19.96 | 19.01 | 19.59 | 19.59 | +0.22 (+1.14%) | 56,400 |
24 Apr 2008 | USD | 19.6 | 19.76 | 19.26 | 19.37 | 19.37 | +0.05 (+0.26%) | 52,900 |
23 Apr 2008 | USD | 18.6 | 19.52 | 18.6 | 19.32 | 19.32 | +0.72 (+3.87%) | 87,600 |
22 Apr 2008 | USD | 18.48 | 18.6 | 18.35 | 18.6 | 18.6 | +0.21 (+1.14%) | 32,700 |