Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | USD | 24.89 | 25.8 | 24.27 | 24.27 | 242.7 | -0.6 (-2.41%) | 741,888 |
7 Jan 2008 | USD | 24.19 | 26.68 | 24.02 | 24.87 | 248.7 | +1.62 (+6.97%) | 1,577,538 |
4 Jan 2008 | USD | 24.05 | 24.54 | 22.93 | 23.25 | 232.5 | -1.26 (-5.14%) | 1,055,575 |
3 Jan 2008 | USD | 24.7 | 25.44 | 24.36 | 24.51 | 245.1 | -0.18 (-0.73%) | 802,992 |
2 Jan 2008 | USD | 25.16 | 25.59 | 24.16 | 24.69 | 246.9 | -0.7 (-2.76%) | 633,852 |
1 Jan 2008 | USD | 25.39 | 25.39 | 25.39 | 25.39 | 253.9 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 25.63 | 26.29 | 25.16 | 25.39 | 253.9 | -0.31 (-1.21%) | 492,172 |
28 Dec 2007 | USD | 25.13 | 27 | 25.05 | 25.7 | 257 | +0.61 (+2.43%) | 1,009,660 |
27 Dec 2007 | USD | 25.8 | 26.25 | 25.06 | 25.09 | 250.9 | -0.51 (-1.99%) | 718,506 |
26 Dec 2007 | USD | 24.42 | 26.54 | 23.61 | 25.6 | 256 | +1.35 (+5.57%) | 1,158,559 |
25 Dec 2007 | USD | 24.25 | 24.25 | 24.25 | 24.25 | 242.5 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 24.03 | 24.47 | 23.3 | 24.25 | 242.5 | +0.18 (+0.75%) | 405,329 |
21 Dec 2007 | USD | 25.18 | 25.23 | 23.76 | 24.07 | 240.7 | -0.73 (-2.94%) | 1,385,438 |
20 Dec 2007 | USD | 22.45 | 25.64 | 22.11 | 24.8 | 248 | +2.15 (+9.49%) | 4,051,827 |
19 Dec 2007 | USD | 21.11 | 23.04 | 20.66 | 22.65 | 226.5 | +1.17 (+5.45%) | 2,658,169 |
18 Dec 2007 | USD | 24.31 | 24.77 | 20.73 | 21.48 | 214.8 | -2.38 (-9.97%) | 4,233,236 |
17 Dec 2007 | USD | 25.53 | 26.7 | 23.07 | 23.86 | 238.6 | -3.57 (-13.01%) | 4,301,329 |
14 Dec 2007 | USD | 27.33 | 31 | 25.5 | 27.43 | 274.3 | +1.48 (+5.70%) | 18,569,820 |
13 Dec 2007 | USD | 14 | 26.45 | 13.49 | 25.95 | 259.5 | +17.95 (+224.38%) | 37,911,727 |
12 Dec 2007 | USD | 7.94 | 8.15 | 7.63 | 8 | 80 | +0.29 (+3.76%) | 286,363 |
11 Dec 2007 | USD | 8.33 | 8.5 | 7.69 | 7.71 | 77.1 | -0.55 (-6.66%) | 213,986 |
10 Dec 2007 | USD | 8.08 | 8.4 | 7.96 | 8.26 | 82.6 | +0.18 (+2.23%) | 205,613 |
7 Dec 2007 | USD | 8.14 | 8.32 | 7.86 | 8.08 | 80.8 | -0.05 (-0.62%) | 629,263 |
6 Dec 2007 | USD | 7.41 | 8.19 | 7.41 | 8.13 | 81.3 | +0.74 (+10.01%) | 583,404 |
5 Dec 2007 | USD | 6.8 | 7.5 | 6.77 | 7.39 | 73.9 | +0.72 (+10.79%) | 536,859 |
4 Dec 2007 | USD | 7 | 7.03 | 6.64 | 6.67 | 66.7 | -0.4 (-5.66%) | 243,665 |
3 Dec 2007 | USD | 7.14 | 7.33 | 6.95 | 7.07 | 70.7 | -0.09 (-1.26%) | 275,352 |
30 Nov 2007 | USD | 7.4 | 7.52 | 7.16 | 7.16 | 71.6 | -0.24 (-3.24%) | 523,720 |
29 Nov 2007 | USD | 7.27 | 7.45 | 7.22 | 7.4 | 74 | +0.13 (+1.79%) | 248,607 |
28 Nov 2007 | USD | 7.33 | 7.39 | 7.15 | 7.27 | 72.7 | +0.03 (+0.41%) | 159,276 |