Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2008 | USD | 26.19 | 27.34 | 25.67 | 26.64 | 26.64 | +2.14 (+8.73%) | 4,459,206 |
29 Jul 2008 | USD | 23.57 | 24.66 | 23.5 | 24.5 | 24.5 | +1.14 (+4.88%) | 1,697,713 |
28 Jul 2008 | USD | 23.17 | 23.68 | 23.17 | 23.36 | 23.36 | +0.05 (+0.21%) | 1,274,006 |
25 Jul 2008 | USD | 23.31 | 23.7925 | 23.2 | 23.31 | 23.31 | -0.02 (-0.09%) | 786,733 |
24 Jul 2008 | USD | 23.44 | 23.77 | 23 | 23.33 | 23.33 | -0.05 (-0.21%) | 1,583,514 |
23 Jul 2008 | USD | 23.13 | 23.48 | 22.68 | 23.38 | 23.38 | +0.5 (+2.19%) | 719,813 |
22 Jul 2008 | USD | 22.5 | 23.38 | 22.24 | 22.88 | 22.88 | +0.14 (+0.62%) | 1,543,526 |
21 Jul 2008 | USD | 23.68 | 23.75 | 22.56 | 22.74 | 22.74 | -0.69 (-2.94%) | 937,806 |
18 Jul 2008 | USD | 24.01 | 24.24 | 23.14 | 23.43 | 23.43 | -0.59 (-2.46%) | 1,476,932 |
17 Jul 2008 | USD | 21.8 | 25.19 | 21.8 | 24.02 | 24.02 | +2.42 (+11.20%) | 4,849,619 |
16 Jul 2008 | USD | 21.07 | 21.94 | 20.98 | 21.6 | 21.6 | +0.74 (+3.55%) | 1,338,954 |
15 Jul 2008 | USD | 21.01 | 21.35 | 20.41 | 20.86 | 20.86 | -0.14 (-0.67%) | 1,297,901 |
14 Jul 2008 | USD | 20.51 | 21.86 | 20.51 | 21 | 21 | +0.99 (+4.95%) | 1,852,888 |
11 Jul 2008 | USD | 20.58 | 20.6386 | 19.68 | 20.01 | 20.01 | -0.73 (-3.52%) | 1,092,268 |
10 Jul 2008 | USD | 20.8 | 21.24 | 20.41 | 20.74 | 20.74 | -0.07 (-0.34%) | 1,134,495 |
9 Jul 2008 | USD | 21.8 | 21.8 | 20.65 | 20.81 | 20.81 | -0.75 (-3.48%) | 1,320,612 |
8 Jul 2008 | USD | 21 | 21.62 | 20.36 | 21.56 | 21.56 | +0.28 (+1.32%) | 1,847,140 |
7 Jul 2008 | USD | 21.77 | 22.05 | 20.93 | 21.28 | 21.28 | -0.51 (-2.34%) | 1,318,727 |
4 Jul 2008 | USD | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 22.27 | 22.44 | 21.53 | 21.79 | 21.79 | -0.51 (-2.29%) | 953,605 |
2 Jul 2008 | USD | 22.86 | 22.86 | 22.19 | 22.3 | 22.3 | -0.51 (-2.24%) | 1,663,048 |
1 Jul 2008 | USD | 22.65 | 22.94 | 22.08 | 22.81 | 22.81 | +0.06 (+0.26%) | 1,024,640 |
30 Jun 2008 | USD | 22.98 | 23.29 | 22.48 | 22.75 | 22.75 | -0.14 (-0.61%) | 795,329 |
27 Jun 2008 | USD | 22.61 | 23.03 | 22.39 | 22.89 | 22.89 | +0.11 (+0.48%) | 2,269,454 |
26 Jun 2008 | USD | 23.63 | 23.63 | 22.4 | 22.78 | 22.78 | -0.87 (-3.68%) | 1,555,077 |
25 Jun 2008 | USD | 23.23 | 24.25 | 23.23 | 23.65 | 23.65 | +0.36 (+1.55%) | 1,691,778 |
24 Jun 2008 | USD | 23.54 | 23.88 | 23.18 | 23.29 | 23.29 | -0.39 (-1.65%) | 1,402,379 |
23 Jun 2008 | USD | 23.97 | 24.44 | 23.66 | 23.68 | 23.68 | -0.24 (-1.00%) | 879,885 |
20 Jun 2008 | USD | 23.86 | 23.98 | 23.4 | 23.92 | 23.92 | -0.06 (-0.25%) | 1,257,365 |
19 Jun 2008 | USD | 23.51 | 24.06 | 23.23 | 23.98 | 23.98 | +0.57 (+2.43%) | 1,234,337 |