Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 17.3 | 18 | 16.58 | 17 | 17 | -0.3 (-1.73%) | 935,250 |
8 Jan 2008 | USD | 18.56 | 18.98 | 17.3 | 17.3 | 17.3 | -1.14 (-6.18%) | 737,345 |
7 Jan 2008 | USD | 20.3 | 20.4 | 18.33 | 18.44 | 18.44 | -1.79 (-8.85%) | 1,022,918 |
4 Jan 2008 | USD | 20.62 | 20.67 | 19.95 | 20.23 | 20.23 | -0.57 (-2.74%) | 304,704 |
3 Jan 2008 | USD | 21.39 | 21.39 | 20.66 | 20.8 | 20.8 | -0.58 (-2.71%) | 293,333 |
2 Jan 2008 | USD | 21.85 | 22.36 | 21.2 | 21.38 | 21.38 | -0.09 (-0.42%) | 439,673 |
1 Jan 2008 | USD | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 21.2 | 21.85 | 21.2 | 21.47 | 21.47 | +0.12 (+0.56%) | 213,419 |
28 Dec 2007 | USD | 21.39 | 21.81 | 21 | 21.35 | 21.35 | +0.07 (+0.33%) | 202,797 |
27 Dec 2007 | USD | 22.02 | 22.23 | 21.22 | 21.28 | 21.28 | -0.81 (-3.67%) | 195,909 |
26 Dec 2007 | USD | 22.06 | 22.35 | 21.75 | 22.09 | 22.09 | -0.11 (-0.50%) | 133,184 |
25 Dec 2007 | USD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 22.35 | 22.4 | 21.94 | 22.2 | 22.2 | -0.15 (-0.67%) | 81,327 |
21 Dec 2007 | USD | 21.96 | 22.6 | 21.84 | 22.35 | 22.35 | +0.68 (+3.14%) | 496,278 |
20 Dec 2007 | USD | 21.99 | 21.99 | 21.02 | 21.67 | 21.67 | +0.15 (+0.70%) | 317,560 |
19 Dec 2007 | USD | 20.78 | 21.98 | 20.46 | 21.52 | 21.52 | +1.75 (+8.85%) | 685,353 |
18 Dec 2007 | USD | 19.82 | 20 | 19.16 | 19.77 | 19.77 | +0.13 (+0.66%) | 383,888 |
17 Dec 2007 | USD | 20.59 | 20.83 | 19.6372 | 19.64 | 19.64 | -1.04 (-5.03%) | 345,179 |
14 Dec 2007 | USD | 21.53 | 21.76 | 20.58 | 20.68 | 20.68 | -1.03 (-4.74%) | 563,417 |
13 Dec 2007 | USD | 22.32 | 22.37 | 21.02 | 21.71 | 21.71 | -0.85 (-3.77%) | 602,422 |
12 Dec 2007 | USD | 22.62 | 22.82 | 22.1 | 22.56 | 22.56 | +0.39 (+1.76%) | 380,002 |
11 Dec 2007 | USD | 21.4 | 22.79 | 21.4 | 22.17 | 22.17 | +0.83 (+3.89%) | 470,005 |
10 Dec 2007 | USD | 21.19 | 21.54 | 21.08 | 21.34 | 21.34 | +0.16 (+0.76%) | 204,170 |
7 Dec 2007 | USD | 21.3 | 21.3 | 20.58 | 21.18 | 21.18 | -0.02 (-0.09%) | 307,519 |
6 Dec 2007 | USD | 19.53 | 21.53 | 19.45 | 21.2 | 21.2 | +1.75 (+9.00%) | 728,620 |
5 Dec 2007 | USD | 18.69 | 19.46 | 18.5 | 19.45 | 19.45 | +0.9 (+4.85%) | 355,581 |
4 Dec 2007 | USD | 18.67 | 18.94 | 18.24 | 18.55 | 18.55 | -0.18 (-0.96%) | 400,922 |
3 Dec 2007 | USD | 19.01 | 19.43 | 18.73 | 18.73 | 18.73 | -0.35 (-1.83%) | 417,717 |
30 Nov 2007 | USD | 19.9 | 19.91 | 18.81 | 19.08 | 19.08 | -0.77 (-3.88%) | 499,322 |
29 Nov 2007 | USD | 19.37 | 19.89 | 18.85 | 19.85 | 19.85 | +0.24 (+1.22%) | 406,050 |