Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2008 | USD | 30.91 | 31.38 | 30.58 | 31.11 | 25.2107 | -0.2 (-0.64%) | 528,880 |
5 Feb 2008 | USD | 30.3 | 31.5 | 30.3 | 31.31 | 25.3728 | +0.08 (+0.26%) | 343,373 |
4 Feb 2008 | USD | 30.62 | 31.39 | 30.62 | 31.23 | 25.3079 | +0.18 (+0.58%) | 564,947 |
1 Feb 2008 | USD | 29.91 | 31.25 | 28.55 | 31.05 | 25.1621 | +1.83 (+6.26%) | 258,859 |
31 Jan 2008 | USD | 28.93 | 29.56 | 28 | 29.22 | 23.6791 | +0.88 (+3.11%) | 428,892 |
30 Jan 2008 | USD | 27.64 | 28.85 | 27.64 | 28.34 | 22.966 | +0.07 (+0.25%) | 453,649 |
29 Jan 2008 | USD | 29 | 29.02 | 28 | 28.27 | 22.9092 | -0.78 (-2.69%) | 379,904 |
28 Jan 2008 | USD | 29.3 | 30.01 | 28.71 | 29.05 | 23.5413 | -0.96 (-3.20%) | 145,170 |
25 Jan 2008 | USD | 29.5 | 30.35 | 29.38 | 30.01 | 24.3193 | +0.65 (+2.21%) | 496,289 |
24 Jan 2008 | USD | 29 | 29.7 | 28.76 | 29.36 | 23.7925 | +0.56 (+1.94%) | 547,713 |
23 Jan 2008 | USD | 29 | 29.5 | 27.49 | 28.8 | 23.3387 | +0.08 (+0.28%) | 343,997 |
22 Jan 2008 | USD | 25.76 | 29.63 | 25.73 | 28.72 | 23.2739 | -0.04 (-0.14%) | 1,310,307 |
21 Jan 2008 | USD | 28.76 | 28.76 | 28.76 | 28.76 | 23.3063 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 28.24 | 30.42 | 28.01 | 28.76 | 23.3063 | -0.2 (-0.69%) | 795,232 |
17 Jan 2008 | USD | 29.97 | 30.99 | 28.87 | 28.96 | 23.4684 | -0.54 (-1.83%) | 485,659 |
16 Jan 2008 | USD | 29.5 | 30.46 | 29.5 | 29.5 | 23.906 | -0.4 (-1.34%) | 531,770 |
15 Jan 2008 | USD | 30 | 31.79 | 29.2501 | 29.9 | 24.2301 | -0.3 (-0.99%) | 1,207,323 |
14 Jan 2008 | USD | 31.5 | 32.3 | 30.01 | 30.2 | 24.4733 | -1.2 (-3.82%) | 805,342 |
11 Jan 2008 | USD | 29.77 | 32.5 | 29.75 | 31.4 | 25.4457 | +0.48 (+1.55%) | 338,842 |
10 Jan 2008 | USD | 30.71 | 31.85 | 29.62 | 30.92 | 25.0567 | -1.28 (-3.98%) | 1,085,568 |
9 Jan 2008 | USD | 31.24 | 32.2 | 30.19 | 32.2 | 26.094 | +0.2 (+0.63%) | 1,075,089 |
8 Jan 2008 | USD | 31.96 | 33.28 | 28.93 | 32 | 25.9319 | -1.74 (-5.16%) | 1,562,767 |
7 Jan 2008 | USD | 36.44 | 36.99 | 33.28 | 33.74 | 27.342 | -1.51 (-4.28%) | 790,845 |
4 Jan 2008 | USD | 35 | 35.32 | 32.46 | 35.25 | 28.5656 | -0.25 (-0.70%) | 1,208,820 |
3 Jan 2008 | USD | 32.22 | 37 | 32.22 | 35.5 | 28.7682 | +2.91 (+8.93%) | 1,211,969 |
2 Jan 2008 | USD | 35 | 37 | 31.35 | 32.59 | 26.41 | +13.76 (+73.07%) | 1,854,746 |
1 Jan 2008 | USD | 18.83 | 18.83 | 18.83 | 18.83 | 15.2593 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 15 | 18.83 | 15 | 18.83 | 15.2593 | 0.0 (0.0%) | 24,044 |