Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2008 | USD | 23.75 | 24.46 | 23.29 | 24.11 | 24.11 | +0.3 (+1.26%) | 125,453 |
1 Aug 2008 | USD | 23.62 | 24.3451 | 22.75 | 23.81 | 23.81 | +0.02 (+0.08%) | 122,883 |
31 Jul 2008 | USD | 23.8 | 24.045 | 22.43 | 23.79 | 23.79 | +0.84 (+3.66%) | 197,013 |
30 Jul 2008 | USD | 22.87 | 23.23 | 22.51 | 22.95 | 22.95 | +0.2 (+0.88%) | 220,347 |
29 Jul 2008 | USD | 22.2 | 23.115 | 22.1 | 22.75 | 22.75 | +0.54 (+2.43%) | 128,898 |
28 Jul 2008 | USD | 22.54 | 23.06 | 22.1 | 22.21 | 22.21 | -0.43 (-1.90%) | 305,881 |
25 Jul 2008 | USD | 22.8 | 23.21 | 22.4 | 22.64 | 22.64 | +0.11 (+0.49%) | 110,664 |
24 Jul 2008 | USD | 23.16 | 23.3975 | 22.34 | 22.53 | 22.53 | -0.51 (-2.21%) | 113,539 |
23 Jul 2008 | USD | 23.16 | 23.23 | 22.94 | 23.04 | 23.04 | -0.17 (-0.73%) | 138,968 |
22 Jul 2008 | USD | 22.34 | 23.37 | 22.34 | 23.21 | 23.21 | +0.52 (+2.29%) | 244,298 |
21 Jul 2008 | USD | 23.55 | 23.55 | 22.5 | 22.69 | 22.69 | -0.81 (-3.45%) | 214,512 |
18 Jul 2008 | USD | 24.04 | 24.28 | 23.32 | 23.5 | 23.5 | -0.75 (-3.09%) | 142,555 |
17 Jul 2008 | USD | 25.09 | 25.15 | 23.4296 | 24.25 | 24.25 | -1.06 (-4.19%) | 330,692 |
16 Jul 2008 | USD | 24.84 | 25.7 | 24.83 | 25.31 | 25.31 | +0.62 (+2.51%) | 261,944 |
15 Jul 2008 | USD | 24.84 | 25.31 | 24.0101 | 24.69 | 24.69 | -0.57 (-2.26%) | 170,085 |
14 Jul 2008 | USD | 25.81 | 25.81 | 25.24 | 25.26 | 25.26 | -0.37 (-1.44%) | 101,970 |
11 Jul 2008 | USD | 25.19 | 25.69 | 24.74 | 25.63 | 25.63 | +0.16 (+0.63%) | 107,740 |
10 Jul 2008 | USD | 25.15 | 25.7 | 25.04 | 25.47 | 25.47 | +0.11 (+0.43%) | 156,348 |
9 Jul 2008 | USD | 26.03 | 26.03 | 25.33 | 25.36 | 25.36 | -0.71 (-2.72%) | 194,379 |
8 Jul 2008 | USD | 24.62 | 26.16 | 24.62 | 26.07 | 26.07 | +1.57 (+6.41%) | 398,989 |
7 Jul 2008 | USD | 23.66 | 24.62 | 23.66 | 24.5 | 24.5 | +1.03 (+4.39%) | 330,493 |
4 Jul 2008 | USD | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 23.41 | 23.92 | 23.03 | 23.47 | 23.47 | +0.21 (+0.90%) | 72,953 |
2 Jul 2008 | USD | 23.52 | 23.64 | 22.97 | 23.26 | 23.26 | -0.27 (-1.15%) | 316,039 |
1 Jul 2008 | USD | 22.99 | 23.85 | 22.79 | 23.53 | 23.53 | +0.53 (+2.30%) | 346,110 |
30 Jun 2008 | USD | 23.67 | 24.1 | 23 | 23 | 23 | -0.53 (-2.25%) | 192,880 |
27 Jun 2008 | USD | 23.58 | 24.14 | 23.25 | 23.53 | 23.53 | -0.15 (-0.63%) | 663,872 |
26 Jun 2008 | USD | 23.39 | 23.97 | 23.34 | 23.68 | 23.68 | -0.02 (-0.08%) | 242,846 |
25 Jun 2008 | USD | 23.07 | 24.02 | 22.86 | 23.7 | 23.7 | +0.68 (+2.95%) | 232,754 |
24 Jun 2008 | USD | 22.69 | 23.26 | 22.49 | 23.02 | 23.02 | +0.12 (+0.52%) | 205,666 |