Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2008 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 176,670.0353 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 19.7 | 19.9 | 19.23 | 19.63 | 176,670.0353 | -0.27 (-1.36%) | 59,903 |
14 Feb 2008 | USD | 20.2 | 20.2 | 19.58 | 19.9 | 179,100.0358 | +0.05 (+0.25%) | 55,200 |
13 Feb 2008 | USD | 19.7 | 20 | 19.5 | 19.85 | 178,650.0357 | -0.14 (-0.70%) | 59,452 |
12 Feb 2008 | USD | 20.5 | 20.5 | 19.51 | 19.99 | 179,910.036 | -0.02 (-0.10%) | 109,400 |
11 Feb 2008 | USD | 20.97 | 20.97 | 19.86 | 20.01 | 180,090.036 | -0.19 (-0.94%) | 199,900 |
8 Feb 2008 | USD | 21 | 21 | 20.07 | 20.2 | 181,800.0364 | -0.82 (-3.90%) | 64,500 |
7 Feb 2008 | USD | 21.9 | 21.9 | 19.25 | 21.02 | 189,180.0378 | -0.62 (-2.87%) | 293,220 |
6 Feb 2008 | USD | 22.5 | 22.5 | 20.68 | 21.64 | 194,760.039 | -0.6 (-2.70%) | 239,714 |
5 Feb 2008 | USD | 23.93 | 23.93 | 21.98 | 22.24 | 200,160.04 | -1.69 (-7.06%) | 138,700 |
4 Feb 2008 | USD | 25.15 | 25.15 | 23.52 | 23.93 | 215,370.0431 | -0.32 (-1.32%) | 55,621 |
1 Feb 2008 | USD | 26.75 | 26.75 | 24.24 | 24.25 | 218,250.0437 | -0.94 (-3.73%) | 64,400 |
31 Jan 2008 | USD | 26.95 | 26.95 | 23.25 | 25.19 | 226,710.0453 | -0.81 (-3.12%) | 109,077 |
30 Jan 2008 | USD | 27.3 | 27.3001 | 25.95 | 26 | 234,000.0468 | -1.282 (-4.70%) | 419,800 |
29 Jan 2008 | USD | 27.68 | 28.26 | 26.66 | 27.2825 | 245,542.5491 | -0.198 (-0.72%) | 13,740 |
28 Jan 2008 | USD | 26.95 | 27.81 | 26.82 | 27.48 | 247,320.0495 | +0.48 (+1.78%) | 26,700 |
25 Jan 2008 | USD | 29 | 29 | 26.55 | 27 | 243,000.0486 | -0.95 (-3.40%) | 61,800 |
24 Jan 2008 | USD | 26.73 | 28.38 | 26.73 | 27.95 | 251,550.0503 | +1.25 (+4.68%) | 32,100 |
23 Jan 2008 | USD | 27.25 | 27.39 | 25.6601 | 26.7 | 240,300.0481 | -0.8 (-2.91%) | 84,031 |
22 Jan 2008 | USD | 24.69 | 27.5 | 24.69 | 27.5 | 247,500.0495 | -0.79 (-2.79%) | 41,230 |
21 Jan 2008 | USD | 28.29 | 28.29 | 28.29 | 28.29 | 254,610.0509 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 28.5 | 29.13 | 27.59 | 28.29 | 254,610.0509 | -0.5 (-1.74%) | 16,400 |
17 Jan 2008 | USD | 29 | 29 | 27.89 | 28.79 | 259,110.0518 | +1.08 (+3.90%) | 38,500 |
16 Jan 2008 | USD | 28.3 | 29.25 | 26.8 | 27.71 | 249,390.0499 | -0.79 (-2.77%) | 37,800 |
15 Jan 2008 | USD | 27.95 | 28.5 | 27.36 | 28.5 | 256,500.0513 | +0.36 (+1.28%) | 10,200 |
14 Jan 2008 | USD | 28.5 | 28.5 | 27.55 | 28.14 | 253,260.0507 | -0.11 (-0.39%) | 2,700 |
11 Jan 2008 | USD | 29.7 | 29.7 | 28 | 28.25 | 254,250.0509 | -1.19 (-4.04%) | 19,900 |
10 Jan 2008 | USD | 29.5 | 29.5 | 27.17 | 29.44 | 264,960.053 | -0.04 (-0.14%) | 36,600 |
9 Jan 2008 | USD | 29.75 | 29.9 | 29.41 | 29.48 | 265,320.0531 | -0.23 (-0.77%) | 12,000 |
8 Jan 2008 | USD | 30.66 | 31.06 | 29.31 | 29.71 | 267,390.0535 | -0.82 (-2.69%) | 28,400 |