Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2008 | USD | 21.22 | 21.47 | 21 | 21.27 | 21.27 | +0.02 (+0.09%) | 810,500 |
8 Feb 2008 | USD | 21.39 | 21.75 | 21.06 | 21.25 | 21.25 | -0.23 (-1.07%) | 575,100 |
7 Feb 2008 | USD | 21.49 | 22.12 | 21.28 | 21.48 | 21.48 | -0.09 (-0.42%) | 880,000 |
6 Feb 2008 | USD | 21.59 | 22 | 21.25 | 21.57 | 21.57 | +0.18 (+0.84%) | 916,900 |
5 Feb 2008 | USD | 21.63 | 22.3 | 21.39 | 21.39 | 21.39 | -0.66 (-2.99%) | 614,500 |
4 Feb 2008 | USD | 22.44 | 22.5 | 21.84 | 22.05 | 22.05 | -0.47 (-2.09%) | 834,100 |
1 Feb 2008 | USD | 22.22 | 22.7 | 22.1 | 22.52 | 22.52 | +0.34 (+1.53%) | 846,900 |
31 Jan 2008 | USD | 21.37 | 22.65 | 21.25 | 22.18 | 22.18 | +0.57 (+2.64%) | 1,556,100 |
30 Jan 2008 | USD | 21.91 | 22.26 | 21.52 | 21.61 | 21.61 | -0.47 (-2.13%) | 717,200 |
29 Jan 2008 | USD | 22.05 | 22.5 | 21.68 | 22.08 | 22.08 | +0.75 (+3.52%) | 1,520,200 |
28 Jan 2008 | USD | 20.8 | 21.39 | 19.8 | 21.33 | 21.33 | +0.1 (+0.47%) | 2,135,700 |
25 Jan 2008 | USD | 22.17 | 22.37 | 20.93 | 21.23 | 21.23 | -0.55 (-2.53%) | 1,620,700 |
24 Jan 2008 | USD | 21.08 | 21.86 | 21.04 | 21.78 | 21.78 | +0.78 (+3.71%) | 1,656,500 |
23 Jan 2008 | USD | 19.7 | 21.94 | 19.61 | 21 | 21 | +1.1 (+5.53%) | 2,379,000 |
22 Jan 2008 | USD | 18.67 | 20.11 | 18.53 | 19.9 | 19.9 | +0.75 (+3.92%) | 1,196,600 |
21 Jan 2008 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 19.2 | 19.62 | 19 | 19.15 | 19.15 | -0.06 (-0.31%) | 1,092,400 |
17 Jan 2008 | USD | 19.65 | 19.92 | 19.13 | 19.21 | 19.21 | -0.25 (-1.28%) | 1,243,200 |
16 Jan 2008 | USD | 19.83 | 20.1 | 19.43 | 19.46 | 19.46 | -0.38 (-1.92%) | 1,978,900 |
15 Jan 2008 | USD | 20.5 | 20.58 | 19.81 | 19.84 | 19.84 | -0.81 (-3.92%) | 1,464,600 |
14 Jan 2008 | USD | 21.23 | 21.38 | 20.6 | 20.65 | 20.65 | -0.43 (-2.04%) | 1,288,500 |
11 Jan 2008 | USD | 22.15 | 22.16 | 20.99 | 21.08 | 21.08 | -1.16 (-5.22%) | 1,461,000 |
10 Jan 2008 | USD | 21.51 | 22.37 | 21.25 | 22.24 | 22.24 | +0.6 (+2.77%) | 1,641,400 |
9 Jan 2008 | USD | 20.91 | 21.66 | 20.9 | 21.64 | 21.64 | +0.82 (+3.94%) | 1,502,900 |
8 Jan 2008 | USD | 21.92 | 21.92 | 20.81 | 20.82 | 20.82 | -0.97 (-4.45%) | 1,324,000 |
7 Jan 2008 | USD | 21 | 22.1 | 20.9 | 21.79 | 21.79 | +1.12 (+5.42%) | 1,586,100 |
4 Jan 2008 | USD | 21.12 | 21.67 | 19.69 | 20.67 | 20.67 | +0.69 (+3.45%) | 4,325,000 |
3 Jan 2008 | USD | 21.52 | 21.52 | 19.9 | 19.98 | 19.98 | -1.62 (-7.50%) | 1,576,300 |
2 Jan 2008 | USD | 21.89 | 21.95 | 21.06 | 21.6 | 21.6 | -0.3 (-1.37%) | 961,000 |
1 Jan 2008 | USD | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |