Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2008 | USD | 24.46 | 26.31 | 23.76 | 24.14 | 24.14 | -0.3 (-1.23%) | 56,400 |
7 Feb 2008 | USD | 24.51 | 26.38 | 24.11 | 24.44 | 24.44 | -0.06 (-0.24%) | 60,600 |
6 Feb 2008 | USD | 25.15 | 25.55 | 24.35 | 24.5 | 24.5 | -0.32 (-1.29%) | 79,795 |
5 Feb 2008 | USD | 25.98 | 25.98 | 24.82 | 24.82 | 24.82 | -1.27 (-4.87%) | 64,560 |
4 Feb 2008 | USD | 26.7 | 26.7 | 26 | 26.09 | 26.09 | +0.59 (+2.31%) | 61,100 |
1 Feb 2008 | USD | 26.53 | 26.53 | 25.3901 | 25.5 | 25.5 | +0.18 (+0.71%) | 129,294 |
31 Jan 2008 | USD | 24.72 | 25.4 | 24.18 | 25.32 | 25.32 | +0.04 (+0.16%) | 51,445 |
30 Jan 2008 | USD | 26.08 | 26.15 | 25.17 | 25.28 | 25.28 | -0.62 (-2.39%) | 131,488 |
29 Jan 2008 | USD | 24.52 | 26 | 24.52 | 25.9 | 25.9 | +0.52 (+2.05%) | 55,600 |
28 Jan 2008 | USD | 25.44 | 25.44 | 24.95 | 25.38 | 25.38 | +0.13 (+0.51%) | 106,706 |
25 Jan 2008 | USD | 25.58 | 26.25 | 25.06 | 25.25 | 25.25 | +0.09 (+0.36%) | 124,459 |
24 Jan 2008 | USD | 24.76 | 25.17 | 24.6 | 25.16 | 25.16 | +0.67 (+2.74%) | 62,692 |
23 Jan 2008 | USD | 23.65 | 24.49 | 23 | 24.4899 | 24.4899 | +0.05 (+0.20%) | 187,437 |
22 Jan 2008 | USD | 23.93 | 24.44 | 22.047 | 24.44 | 24.44 | -0.49 (-1.97%) | 134,874 |
21 Jan 2008 | USD | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 25.01 | 25.62 | 24.57 | 24.93 | 24.93 | -0.32 (-1.27%) | 113,500 |
17 Jan 2008 | USD | 26.01 | 26.56 | 25.24 | 25.25 | 25.25 | -1.02 (-3.88%) | 87,500 |
16 Jan 2008 | USD | 26.94 | 26.94 | 25.61 | 26.27 | 26.27 | -0.964 (-3.54%) | 143,314 |
15 Jan 2008 | USD | 27.7 | 28.5 | 27.08 | 27.234 | 27.234 | -0.986 (-3.49%) | 80,539 |
14 Jan 2008 | USD | 28.27 | 28.73 | 28 | 28.22 | 28.22 | -0.17 (-0.60%) | 173,600 |
11 Jan 2008 | USD | 29.11 | 29.35 | 28.26 | 28.39 | 28.39 | -0.76 (-2.61%) | 69,413 |
10 Jan 2008 | USD | 29.25 | 29.4 | 28.736 | 29.15 | 29.15 | -0.4 (-1.35%) | 116,231 |
9 Jan 2008 | USD | 30.37 | 30.37 | 29 | 29.55 | 29.55 | -1 (-3.27%) | 125,928 |
8 Jan 2008 | USD | 30.01 | 31.05 | 30.01 | 30.55 | 30.55 | +0.2 (+0.66%) | 47,300 |
7 Jan 2008 | USD | 31 | 31 | 30.24 | 30.35 | 30.35 | -1.05 (-3.34%) | 101,250 |
4 Jan 2008 | USD | 31.98 | 32 | 31.31 | 31.4 | 31.4 | -0.45 (-1.41%) | 66,810 |
3 Jan 2008 | USD | 31.94 | 32.15 | 31.8 | 31.85 | 31.85 | +0.1 (+0.31%) | 109,300 |
2 Jan 2008 | USD | 32.05 | 32.35 | 31.62 | 31.75 | 31.75 | +0.05 (+0.16%) | 81,350 |
1 Jan 2008 | USD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 32.3 | 32.3 | 31.7 | 31.7 | 31.7 | -0.7 (-2.16%) | 98,600 |