Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2008 | USD | 22.25 | 22.7 | 22.07 | 22.56 | 22.56 | +0.23 (+1.03%) | 152,100 |
8 Feb 2008 | USD | 22.49 | 22.87 | 22.01 | 22.33 | 22.33 | -0.4 (-1.76%) | 160,300 |
7 Feb 2008 | USD | 22.1 | 22.91 | 22.04 | 22.73 | 22.73 | +0.46 (+2.07%) | 152,600 |
6 Feb 2008 | USD | 23.53 | 23.67 | 22.13 | 22.27 | 22.27 | -1.222 (-5.20%) | 217,100 |
5 Feb 2008 | USD | 24.5 | 24.77 | 23.25 | 23.492 | 23.492 | -1.498 (-5.99%) | 230,700 |
4 Feb 2008 | USD | 24.5 | 25.89 | 23.9 | 24.99 | 24.99 | +1.88 (+8.14%) | 571,400 |
1 Feb 2008 | USD | 22.98 | 23.49 | 22.56 | 23.11 | 23.11 | +0.56 (+2.48%) | 352,700 |
31 Jan 2008 | USD | 21.18 | 23.48 | 20.85 | 22.55 | 22.55 | +0.95 (+4.40%) | 675,700 |
30 Jan 2008 | USD | 21.5 | 21.99 | 20.7 | 21.6 | 21.6 | -0.11 (-0.51%) | 318,300 |
29 Jan 2008 | USD | 21.8 | 22.15 | 21.38 | 21.71 | 21.71 | +0.47 (+2.21%) | 438,400 |
28 Jan 2008 | USD | 22.52 | 22.52 | 21.16 | 21.24 | 21.24 | -1.29 (-5.73%) | 405,100 |
25 Jan 2008 | USD | 23.95 | 24.18 | 22.35 | 22.53 | 22.53 | -0.57 (-2.47%) | 517,900 |
24 Jan 2008 | USD | 23.66 | 24.2 | 22.52 | 23.1 | 23.1 | +0.1 (+0.43%) | 426,800 |
23 Jan 2008 | USD | 20.07 | 23 | 19.5 | 23 | 23 | +1.37 (+6.33%) | 819,700 |
22 Jan 2008 | USD | 20.26 | 22.7 | 19 | 21.63 | 21.63 | -1.09 (-4.80%) | 919,300 |
21 Jan 2008 | USD | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 22.88 | 23.13 | 21.8 | 22.72 | 22.72 | -0.03 (-0.13%) | 445,000 |
17 Jan 2008 | USD | 21.79 | 23.19 | 21.59 | 22.75 | 22.75 | +0.94 (+4.31%) | 656,700 |
16 Jan 2008 | USD | 21.46 | 22.74 | 20.64 | 21.81 | 21.81 | -0.39 (-1.76%) | 699,600 |
15 Jan 2008 | USD | 23.48 | 23.84 | 22.03 | 22.2 | 22.2 | -1.99 (-8.23%) | 667,100 |
14 Jan 2008 | USD | 24.51 | 24.75 | 23.95 | 24.19 | 24.19 | +0.38 (+1.60%) | 347,900 |
11 Jan 2008 | USD | 22.11 | 23.97 | 21.84 | 23.81 | 23.81 | +2.12 (+9.77%) | 1,041,900 |
10 Jan 2008 | USD | 22.53 | 22.99 | 21.15 | 21.69 | 21.69 | -1.39 (-6.02%) | 643,000 |
9 Jan 2008 | USD | 25.37 | 25.5 | 21.41 | 23.08 | 23.08 | -1.98 (-7.90%) | 897,300 |
8 Jan 2008 | USD | 26.1 | 26.5 | 24.93 | 25.06 | 25.06 | -1.07 (-4.09%) | 373,600 |
7 Jan 2008 | USD | 26.58 | 26.75 | 26 | 26.13 | 26.13 | -0.33 (-1.25%) | 363,000 |
4 Jan 2008 | USD | 26.46 | 27.05 | 26 | 26.46 | 26.46 | -1.09 (-3.96%) | 514,100 |
3 Jan 2008 | USD | 26.8 | 27.76 | 26.1 | 27.55 | 27.55 | +1.24 (+4.71%) | 445,000 |
2 Jan 2008 | USD | 27.08 | 27.31 | 26.1 | 26.31 | 26.31 | -0.67 (-2.48%) | 441,600 |
1 Jan 2008 | USD | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.0 (0.0%) | 0 |