Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2008 | USD | 17.85 | 18.1 | 17.78 | 17.99 | 17.99 | +0.1 (+0.56%) | 1,127,300 |
13 Jun 2008 | USD | 18.06 | 18.33 | 17.85 | 17.89 | 17.89 | +0.06 (+0.34%) | 1,498,400 |
12 Jun 2008 | USD | 17.86 | 18.41 | 17.79 | 17.83 | 17.83 | +0.15 (+0.85%) | 912,000 |
11 Jun 2008 | USD | 18.74 | 18.92 | 17.68 | 17.68 | 17.68 | -1.07 (-5.71%) | 1,259,000 |
10 Jun 2008 | USD | 18.28 | 19.1 | 18.23 | 18.75 | 18.75 | +0.24 (+1.30%) | 1,340,400 |
9 Jun 2008 | USD | 18.5 | 18.83 | 18.29 | 18.51 | 18.51 | +0.06 (+0.33%) | 806,100 |
6 Jun 2008 | USD | 18.95 | 18.95 | 18.37 | 18.45 | 18.45 | -0.68 (-3.55%) | 697,500 |
5 Jun 2008 | USD | 19.11 | 19.34 | 18.9 | 19.13 | 19.13 | 0.0 (0.0%) | 521,200 |
4 Jun 2008 | USD | 18.63 | 19.36 | 18.57 | 19.13 | 19.13 | +0.4 (+2.14%) | 913,500 |
3 Jun 2008 | USD | 18.97 | 19.15 | 18.56 | 18.73 | 18.73 | -0.13 (-0.69%) | 746,200 |
2 Jun 2008 | USD | 19.09 | 19.38 | 18.59 | 18.86 | 18.86 | -0.32 (-1.67%) | 632,500 |
30 May 2008 | USD | 19.31 | 19.31 | 18.96 | 19.18 | 19.18 | -0.15 (-0.78%) | 514,600 |
29 May 2008 | USD | 19.1 | 19.49 | 19.03 | 19.33 | 19.33 | +0.25 (+1.31%) | 586,000 |
28 May 2008 | USD | 19.1 | 19.32 | 18.82 | 19.08 | 19.08 | +0.01 (+0.05%) | 701,600 |
27 May 2008 | USD | 18.89 | 19.39 | 18.76 | 19.07 | 19.07 | +0.19 (+1.01%) | 837,200 |
26 May 2008 | USD | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 19.07 | 19.17 | 18.726 | 18.88 | 18.88 | -0.32 (-1.67%) | 620,300 |
22 May 2008 | USD | 19.08 | 19.42 | 18.93 | 19.2 | 19.2 | +0.17 (+0.89%) | 994,200 |
21 May 2008 | USD | 18.99 | 19.22 | 18.77 | 19.03 | 19.03 | +0.05 (+0.26%) | 1,504,000 |
20 May 2008 | USD | 19.32 | 19.38 | 18.54 | 18.98 | 18.98 | -0.43 (-2.22%) | 1,631,100 |
19 May 2008 | USD | 19.65 | 19.82 | 19.34 | 19.41 | 19.41 | -0.33 (-1.67%) | 658,200 |
16 May 2008 | USD | 20.34 | 20.34 | 19.57 | 19.74 | 19.74 | -0.51 (-2.52%) | 612,400 |
15 May 2008 | USD | 19.7 | 20.33 | 19.45 | 20.25 | 20.25 | +0.67 (+3.42%) | 1,124,200 |
14 May 2008 | USD | 19.8 | 20.02 | 19.5 | 19.58 | 19.58 | -0.12 (-0.61%) | 1,363,400 |
13 May 2008 | USD | 19.84 | 19.99 | 19.48 | 19.7 | 19.7 | -0.13 (-0.66%) | 1,399,800 |
12 May 2008 | USD | 20 | 20.07 | 19.47 | 19.83 | 19.83 | -0.16 (-0.80%) | 1,443,800 |
9 May 2008 | USD | 21.19 | 21.19 | 19.75 | 19.99 | 19.99 | -2.14 (-9.67%) | 3,178,200 |
8 May 2008 | USD | 22.05 | 22.23 | 21.71 | 22.13 | 22.13 | +0.13 (+0.59%) | 522,600 |
7 May 2008 | USD | 22.37 | 22.59 | 21.91 | 22 | 22 | -0.3 (-1.35%) | 659,300 |
6 May 2008 | USD | 22.19 | 22.6 | 22.19 | 22.3 | 22.3 | -0.02 (-0.09%) | 537,900 |