Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2008 | USD | 19.63 | 19.94 | 19.5 | 19.84 | 19.84 | -0.15 (-0.75%) | 1,164,100 |
8 May 2008 | USD | 20.09 | 20.44 | 19.58 | 19.99 | 19.99 | -0.1 (-0.50%) | 970,800 |
7 May 2008 | USD | 20.4 | 20.59 | 19.92 | 20.09 | 20.09 | -0.3 (-1.47%) | 486,000 |
6 May 2008 | USD | 20.25 | 20.7 | 20.17 | 20.39 | 20.39 | -0.01 (-0.05%) | 443,100 |
5 May 2008 | USD | 20.8 | 21.15 | 20.4 | 20.4 | 20.4 | -0.25 (-1.21%) | 753,100 |
2 May 2008 | USD | 20.2 | 20.78 | 20.06 | 20.65 | 20.65 | +0.4 (+1.98%) | 1,306,800 |
1 May 2008 | USD | 20.06 | 20.31 | 19.53 | 20.25 | 20.25 | +0.17 (+0.85%) | 1,114,800 |
30 Apr 2008 | USD | 20.3 | 20.32 | 19.77 | 20.08 | 20.08 | +0.01 (+0.05%) | 1,057,700 |
29 Apr 2008 | USD | 20.26 | 20.3 | 19.75 | 20.07 | 20.07 | -0.04 (-0.20%) | 932,100 |
28 Apr 2008 | USD | 19.7 | 20.38 | 19.37 | 20.11 | 20.11 | +0.69 (+3.55%) | 2,185,800 |
25 Apr 2008 | USD | 19.18 | 19.5 | 18.4 | 19.42 | 19.42 | +0.24 (+1.25%) | 2,213,400 |
24 Apr 2008 | USD | 20.15 | 20.23 | 18.92 | 19.18 | 19.18 | -1.95 (-9.23%) | 2,675,000 |
23 Apr 2008 | USD | 20.72 | 21.54 | 20.3 | 21.13 | 21.13 | +0.66 (+3.22%) | 2,860,700 |
22 Apr 2008 | USD | 20.9 | 20.9 | 20.21 | 20.47 | 20.47 | -0.3 (-1.44%) | 1,866,100 |
21 Apr 2008 | USD | 20.03 | 21 | 19.55 | 20.77 | 20.77 | +0.76 (+3.80%) | 2,164,300 |
18 Apr 2008 | USD | 19.3 | 20.17 | 19.1 | 20.01 | 20.01 | +0.95 (+4.98%) | 2,072,800 |
17 Apr 2008 | USD | 18.89 | 19.22 | 18.85 | 19.06 | 19.06 | -0.09 (-0.47%) | 808,200 |
16 Apr 2008 | USD | 19.24 | 19.5 | 18.87 | 19.15 | 19.15 | -0.68 (-3.43%) | 2,341,600 |
15 Apr 2008 | USD | 19.71 | 19.84 | 19.25 | 19.83 | 19.83 | +0.31 (+1.59%) | 4,949,700 |
14 Apr 2008 | USD | 19.58 | 19.85 | 19.02 | 19.52 | 19.52 | +1.31 (+7.19%) | 3,343,000 |
11 Apr 2008 | USD | 18.75 | 18.88 | 18.05 | 18.21 | 18.21 | -0.88 (-4.61%) | 1,493,600 |
10 Apr 2008 | USD | 19.91 | 19.95 | 18.88 | 19.09 | 19.09 | -0.79 (-3.97%) | 2,403,500 |
9 Apr 2008 | USD | 18.84 | 20.47 | 18.84 | 19.88 | 19.88 | +1.29 (+6.94%) | 6,056,400 |
8 Apr 2008 | USD | 18.32 | 19.9 | 18 | 18.59 | 18.59 | +3.65 (+24.43%) | 10,608,700 |
7 Apr 2008 | USD | 15.26 | 15.26 | 14.8 | 14.94 | 14.94 | -0.1 (-0.66%) | 388,100 |
4 Apr 2008 | USD | 15.2 | 15.49 | 14.82 | 15.04 | 15.04 | -0.17 (-1.12%) | 666,000 |
3 Apr 2008 | USD | 14.75 | 15.22 | 14.37 | 15.21 | 15.21 | +0.49 (+3.33%) | 1,184,100 |
2 Apr 2008 | USD | 14.2 | 14.75 | 13.8 | 14.72 | 14.72 | +0.59 (+4.18%) | 1,694,400 |
1 Apr 2008 | USD | 15.17 | 15.29 | 14.02 | 14.13 | 14.13 | -0.94 (-6.24%) | 2,296,700 |
31 Mar 2008 | USD | 15.25 | 15.29 | 14.94 | 15.07 | 15.07 | +0.01 (+0.07%) | 1,133,300 |