Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2008 | USD | 25.11 | 25.86 | 24.87 | 25.18 | 25.18 | +0.14 (+0.56%) | 1,089,910 |
13 May 2008 | USD | 23.78 | 25.2 | 23.02 | 25.04 | 25.04 | +1.07 (+4.46%) | 1,368,532 |
12 May 2008 | USD | 23.26 | 24.37 | 23.26 | 23.97 | 23.97 | +0.94 (+4.08%) | 681,072 |
9 May 2008 | USD | 22.75 | 23.2 | 22.37 | 23.03 | 23.03 | +0.03 (+0.13%) | 338,976 |
8 May 2008 | USD | 23.26 | 23.39 | 21.87 | 23 | 23 | -0.25 (-1.08%) | 887,736 |
7 May 2008 | USD | 23.95 | 24.32 | 23.07 | 23.25 | 23.25 | -0.67 (-2.80%) | 528,151 |
6 May 2008 | USD | 23.62 | 24.06 | 23.3 | 23.92 | 23.92 | +0.11 (+0.46%) | 542,844 |
5 May 2008 | USD | 24.04 | 24.04 | 23.59 | 23.81 | 23.81 | -0.09 (-0.38%) | 404,590 |
2 May 2008 | USD | 24.18 | 24.38 | 23.4 | 23.9 | 23.9 | +0.12 (+0.50%) | 526,312 |
1 May 2008 | USD | 23.53 | 24.116 | 23.1 | 23.78 | 23.78 | +0.88 (+3.84%) | 1,181,628 |
30 Apr 2008 | USD | 21.24 | 23.47 | 20.81 | 22.9 | 22.9 | +1.68 (+7.92%) | 4,443,280 |
29 Apr 2008 | USD | 21.02 | 21.75 | 21.01 | 21.22 | 21.22 | +0.44 (+2.12%) | 1,342,492 |
28 Apr 2008 | USD | 20.98 | 21.13 | 20.61 | 20.78 | 20.78 | -0.46 (-2.17%) | 223,520 |
25 Apr 2008 | USD | 21.5 | 21.69 | 20.32 | 21.24 | 21.24 | -0.01 (-0.05%) | 465,593 |
24 Apr 2008 | USD | 20.95 | 21.91 | 20.55 | 21.25 | 21.25 | +0.27 (+1.29%) | 361,452 |
23 Apr 2008 | USD | 21.02 | 21.39 | 20.67 | 20.98 | 20.98 | +0.01 (+0.05%) | 215,091 |
22 Apr 2008 | USD | 21.08 | 21.3 | 20.42 | 20.97 | 20.97 | -0.29 (-1.36%) | 416,732 |
21 Apr 2008 | USD | 21.67 | 21.7 | 21 | 21.26 | 21.26 | -0.4 (-1.85%) | 278,682 |
18 Apr 2008 | USD | 21.17 | 21.83 | 20.8501 | 21.66 | 21.66 | +0.87 (+4.18%) | 533,356 |
17 Apr 2008 | USD | 21.36 | 21.66 | 20.38 | 20.79 | 20.79 | -0.71 (-3.30%) | 251,652 |
16 Apr 2008 | USD | 20.81 | 21.7 | 20.68 | 21.5 | 21.5 | +0.94 (+4.57%) | 514,704 |
15 Apr 2008 | USD | 20.4 | 21.0825 | 20.15 | 20.56 | 20.56 | +0.02 (+0.10%) | 400,210 |
14 Apr 2008 | USD | 20.3 | 20.82 | 20 | 20.54 | 20.54 | +0.29 (+1.43%) | 282,726 |
11 Apr 2008 | USD | 20.76 | 20.77 | 20.15 | 20.25 | 20.25 | -0.64 (-3.06%) | 386,046 |
10 Apr 2008 | USD | 20.56 | 21.36 | 20.04 | 20.89 | 20.89 | +0.39 (+1.90%) | 704,901 |
9 Apr 2008 | USD | 20.5 | 20.85 | 20.37 | 20.5 | 20.5 | 0.0 (0.0%) | 477,367 |
8 Apr 2008 | USD | 20 | 20.53 | 19.92 | 20.5 | 20.5 | +0.44 (+2.19%) | 455,352 |
7 Apr 2008 | USD | 20.29 | 20.75 | 19.76 | 20.06 | 20.06 | +0.33 (+1.67%) | 416,382 |
4 Apr 2008 | USD | 19.26 | 19.77 | 18.9 | 19.73 | 19.73 | +0.49 (+2.55%) | 585,168 |
3 Apr 2008 | USD | 18.48 | 19.32 | 18.05 | 19.24 | 19.24 | +0.67 (+3.61%) | 415,023 |