Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2008 | USD | 23.07 | 23.08 | 22.74 | 22.91 | 22.91 | -0.16 (-0.69%) | 268,015 |
22 Jul 2008 | USD | 22.79 | 23.19 | 22.71 | 23.07 | 23.07 | +0.21 (+0.92%) | 361,088 |
21 Jul 2008 | USD | 22.65 | 22.91 | 22.6 | 22.86 | 22.86 | +0.3 (+1.33%) | 288,981 |
18 Jul 2008 | USD | 22.68 | 22.86 | 22.3 | 22.56 | 22.56 | -0.07 (-0.31%) | 280,475 |
17 Jul 2008 | USD | 22.72 | 22.77 | 22.42 | 22.63 | 22.63 | -0.04 (-0.18%) | 296,349 |
16 Jul 2008 | USD | 22.8 | 23 | 22.51 | 22.67 | 22.67 | -0.08 (-0.35%) | 310,007 |
15 Jul 2008 | USD | 22.77 | 23 | 22.6 | 22.75 | 22.75 | -0.2 (-0.87%) | 370,870 |
14 Jul 2008 | USD | 23.47 | 23.49 | 22.8 | 22.95 | 22.95 | -0.37 (-1.59%) | 400,741 |
11 Jul 2008 | USD | 22.75 | 23.52 | 22.6 | 23.32 | 23.32 | +0.22 (+0.95%) | 555,423 |
10 Jul 2008 | USD | 22.85 | 23.3 | 22.75 | 23.1 | 23.1 | +0.31 (+1.36%) | 654,804 |
9 Jul 2008 | USD | 22.66 | 22.89 | 22.59 | 22.79 | 22.79 | +0.17 (+0.75%) | 421,865 |
8 Jul 2008 | USD | 22.65 | 23.07 | 22.59 | 22.62 | 22.62 | +0.01 (+0.04%) | 737,901 |
7 Jul 2008 | USD | 22.34 | 22.78 | 22.23 | 22.61 | 22.61 | +0.35 (+1.57%) | 687,219 |
4 Jul 2008 | USD | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 22.5 | 22.7 | 22.25 | 22.26 | 22.26 | -0.21 (-0.93%) | 319,960 |
2 Jul 2008 | USD | 22.62 | 22.75 | 22.43 | 22.47 | 22.47 | -0.18 (-0.79%) | 443,893 |
1 Jul 2008 | USD | 22.34 | 22.79 | 22.28 | 22.65 | 22.65 | +0.13 (+0.58%) | 855,811 |
30 Jun 2008 | USD | 22.67 | 22.94 | 22.44 | 22.52 | 22.52 | -0.18 (-0.79%) | 728,785 |
27 Jun 2008 | USD | 23.12 | 23.26 | 22.47 | 22.7 | 22.7 | -0.38 (-1.65%) | 2,766,609 |
26 Jun 2008 | USD | 23.49 | 23.49 | 22.88 | 23.08 | 23.08 | -0.44 (-1.87%) | 569,545 |
25 Jun 2008 | USD | 23.5 | 23.62 | 23.24 | 23.52 | 23.52 | +0.16 (+0.68%) | 461,103 |
24 Jun 2008 | USD | 23.62 | 23.73 | 23.35 | 23.36 | 23.36 | -0.4 (-1.68%) | 454,323 |
23 Jun 2008 | USD | 23.84 | 24.18 | 23.75 | 23.76 | 23.76 | -0.23 (-0.96%) | 799,857 |
20 Jun 2008 | USD | 24.38 | 24.38 | 23.99 | 23.99 | 23.99 | -0.2 (-0.83%) | 887,786 |
19 Jun 2008 | USD | 24.44 | 24.54 | 24.12 | 24.19 | 24.19 | -0.29 (-1.18%) | 773,533 |
18 Jun 2008 | USD | 24.24 | 24.92 | 24.24 | 24.48 | 24.48 | +0.54 (+2.26%) | 1,124,957 |
17 Jun 2008 | USD | 24.05 | 24.3 | 23.78 | 23.94 | 23.94 | -0.12 (-0.50%) | 574,257 |
16 Jun 2008 | USD | 23.97 | 24.08 | 23.73 | 24.06 | 24.06 | +0.05 (+0.21%) | 431,664 |
13 Jun 2008 | USD | 24.03 | 24.26 | 23.78 | 24.01 | 24.01 | +0.16 (+0.67%) | 354,664 |
12 Jun 2008 | USD | 23.63 | 24.07 | 23.61 | 23.85 | 23.85 | +0.29 (+1.23%) | 825,153 |