Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2008 | USD | 25.2 | 25.99 | 25.06 | 25.62 | 25.62 | +0.61 (+2.44%) | 552,900 |
13 Aug 2008 | USD | 24.1 | 25.4 | 23.8 | 25.01 | 25.01 | +1.03 (+4.30%) | 720,100 |
12 Aug 2008 | USD | 23.3 | 24.15 | 23.22 | 23.98 | 23.98 | +0.74 (+3.18%) | 315,300 |
11 Aug 2008 | USD | 22.89 | 23.35 | 22.83 | 23.24 | 23.24 | +0.12 (+0.52%) | 332,700 |
8 Aug 2008 | USD | 22.46 | 23.27 | 22.46 | 23.12 | 23.12 | +0.66 (+2.94%) | 320,300 |
7 Aug 2008 | USD | 22.9 | 22.9 | 22.3 | 22.46 | 22.46 | -0.61 (-2.64%) | 186,800 |
6 Aug 2008 | USD | 23.4 | 23.4 | 22.89 | 23.07 | 23.07 | -0.15 (-0.65%) | 211,500 |
5 Aug 2008 | USD | 23.65 | 23.75 | 22.82 | 23.22 | 23.22 | -0.14 (-0.60%) | 309,500 |
4 Aug 2008 | USD | 23.9 | 24.17 | 23.25 | 23.36 | 23.36 | -0.64 (-2.67%) | 339,000 |
1 Aug 2008 | USD | 23.7 | 24.53 | 23.43 | 24 | 24 | +0.22 (+0.93%) | 632,000 |
31 Jul 2008 | USD | 22.25 | 24.27 | 22.2 | 23.78 | 23.78 | +2 (+9.18%) | 810,800 |
30 Jul 2008 | USD | 22.8 | 22.81 | 21.65 | 21.78 | 21.78 | -1.01 (-4.43%) | 533,000 |
29 Jul 2008 | USD | 22.86 | 23.17 | 22.56 | 22.79 | 22.79 | -0.07 (-0.31%) | 327,900 |
28 Jul 2008 | USD | 23.16 | 23.5 | 22.52 | 22.86 | 22.86 | -0.43 (-1.85%) | 291,700 |
25 Jul 2008 | USD | 23.66 | 23.84 | 23.15 | 23.29 | 23.29 | -0.15 (-0.64%) | 205,400 |
24 Jul 2008 | USD | 24.57 | 24.57 | 23.15 | 23.44 | 23.44 | -0.94 (-3.86%) | 269,100 |
23 Jul 2008 | USD | 24.05 | 24.9 | 23.85 | 24.38 | 24.38 | +0.43 (+1.80%) | 283,700 |
22 Jul 2008 | USD | 23.5 | 24.1 | 23.13 | 23.95 | 23.95 | +0.24 (+1.01%) | 229,300 |
21 Jul 2008 | USD | 23.87 | 24.25 | 23.5 | 23.71 | 23.71 | +0.08 (+0.34%) | 241,600 |
18 Jul 2008 | USD | 23.35 | 24 | 23.31 | 23.63 | 23.63 | +0.22 (+0.94%) | 271,500 |
17 Jul 2008 | USD | 22.91 | 23.94 | 22.91 | 23.41 | 23.41 | +0.48 (+2.09%) | 312,100 |
16 Jul 2008 | USD | 22.59 | 23 | 22.31 | 22.93 | 22.93 | +0.39 (+1.73%) | 431,200 |
15 Jul 2008 | USD | 22.66 | 23 | 22.45 | 22.54 | 22.54 | -0.36 (-1.57%) | 459,400 |
14 Jul 2008 | USD | 22.8 | 23.09 | 22.68 | 22.9 | 22.9 | 0.0 (0.0%) | 268,400 |
11 Jul 2008 | USD | 22.5 | 22.98 | 22.11 | 22.9 | 22.9 | +0.32 (+1.42%) | 273,700 |
10 Jul 2008 | USD | 23 | 23.09 | 22.5 | 22.58 | 22.58 | -0.46 (-2.00%) | 218,500 |
9 Jul 2008 | USD | 23.3 | 23.73 | 22.9 | 23.04 | 23.04 | -0.1 (-0.43%) | 240,700 |
8 Jul 2008 | USD | 22.92 | 23.32 | 22.37 | 23.14 | 23.14 | +0.51 (+2.25%) | 354,000 |
7 Jul 2008 | USD | 23.99 | 23.99 | 22.38 | 22.63 | 22.63 | -0.19 (-0.83%) | 455,500 |
4 Jul 2008 | USD | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.0 (0.0%) | 0 |