Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2008 | USD | 21.51 | 21.85 | 21.48 | 21.81 | 21.81 | +0.3 (+1.39%) | 1,220,820 |
5 Aug 2008 | USD | 21.27 | 21.55 | 21.16 | 21.51 | 21.51 | +0.44 (+2.09%) | 607,168 |
4 Aug 2008 | USD | 21.82 | 21.82 | 21 | 21.07 | 21.07 | -0.44 (-2.05%) | 834,512 |
1 Aug 2008 | USD | 21.54 | 21.76 | 21.32 | 21.51 | 21.51 | -0.14 (-0.65%) | 376,207 |
31 Jul 2008 | USD | 21.69 | 21.87 | 21.58 | 21.65 | 21.65 | +0.11 (+0.51%) | 1,345,967 |
30 Jul 2008 | USD | 21.16 | 21.61 | 21.12 | 21.54 | 21.54 | +0.36 (+1.70%) | 610,360 |
29 Jul 2008 | USD | 20.86 | 21.34 | 20.86 | 21.18 | 21.18 | +0.21 (+1.00%) | 408,108 |
28 Jul 2008 | USD | 21.49 | 21.49 | 20.7201 | 20.97 | 20.97 | -0.17 (-0.80%) | 391,329 |
25 Jul 2008 | USD | 20.8 | 21.17 | 20.8 | 21.14 | 21.14 | +0.39 (+1.88%) | 582,263 |
24 Jul 2008 | USD | 21.7 | 21.7 | 20.75 | 20.75 | 20.75 | -0.7 (-3.26%) | 382,981 |
23 Jul 2008 | USD | 21.34 | 21.46 | 21.176 | 21.45 | 21.45 | +0.28 (+1.32%) | 590,280 |
22 Jul 2008 | USD | 20.82 | 21.45 | 20.75 | 21.17 | 21.17 | +0.27 (+1.29%) | 589,926 |
21 Jul 2008 | USD | 20.72 | 21 | 20.57 | 20.9 | 20.9 | +0.4 (+1.95%) | 460,736 |
18 Jul 2008 | USD | 20.41 | 20.594 | 20.3985 | 20.5 | 20.5 | +0.04 (+0.20%) | 391,479 |
17 Jul 2008 | USD | 19.99 | 20.46 | 19.99 | 20.46 | 20.46 | +0.47 (+2.35%) | 537,866 |
16 Jul 2008 | USD | 19.38 | 19.99 | 19.29 | 19.99 | 19.99 | +0.48 (+2.46%) | 687,722 |
15 Jul 2008 | USD | 19.51 | 19.749 | 19.06 | 19.51 | 19.51 | -0.26 (-1.32%) | 1,059,245 |
14 Jul 2008 | USD | 19.87 | 20.09 | 19.58 | 19.77 | 19.77 | -0.09 (-0.45%) | 829,200 |
11 Jul 2008 | USD | 19.62 | 20.01 | 19.57 | 19.86 | 19.86 | +0.11 (+0.56%) | 619,856 |
10 Jul 2008 | USD | 19.59 | 19.89 | 19.55 | 19.75 | 19.75 | +0.11 (+0.56%) | 387,269 |
9 Jul 2008 | USD | 20.07 | 20.16 | 19.61 | 19.64 | 19.64 | -0.31 (-1.55%) | 533,529 |
8 Jul 2008 | USD | 19.39 | 20.04 | 19.37 | 19.95 | 19.95 | +0.59 (+3.05%) | 1,239,960 |
7 Jul 2008 | USD | 19.62 | 19.91 | 19.35 | 19.36 | 19.36 | -0.35 (-1.78%) | 529,266 |
4 Jul 2008 | USD | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 19.88 | 19.9499 | 19.48 | 19.71 | 19.71 | -0.1 (-0.50%) | 611,266 |
2 Jul 2008 | USD | 20.86 | 20.89 | 19.81 | 19.81 | 19.81 | -0.9 (-4.35%) | 958,187 |
1 Jul 2008 | USD | 20.57 | 20.78 | 20.34 | 20.71 | 20.71 | 0.0 (0.0%) | 1,845,377 |
30 Jun 2008 | USD | 20.97 | 20.97 | 20.67 | 20.71 | 20.71 | -0.239 (-1.14%) | 402,440 |
27 Jun 2008 | USD | 20.64 | 20.95 | 20.57 | 20.949 | 20.949 | +0.219 (+1.06%) | 522,242 |
26 Jun 2008 | USD | 21.27 | 21.29 | 20.66 | 20.73 | 20.73 | -0.61 (-2.86%) | 800,768 |