Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2008 | USD | 23.41 | 23.41 | 22.71 | 23.23 | 23.23 | -0.04 (-0.17%) | 98,858 |
11 Jul 2008 | USD | 23.04 | 23.74 | 22.76 | 23.27 | 23.27 | -0.14 (-0.60%) | 124,214 |
10 Jul 2008 | USD | 23.22 | 23.67 | 22.84 | 23.41 | 23.41 | +0.11 (+0.47%) | 106,617 |
9 Jul 2008 | USD | 22.97 | 23.61 | 22.8575 | 23.3 | 23.3 | +0.3 (+1.30%) | 102,071 |
8 Jul 2008 | USD | 23.3 | 23.59 | 22.91 | 23 | 23 | -0.3 (-1.29%) | 265,094 |
7 Jul 2008 | USD | 23.3 | 23.5 | 22.54 | 23.3 | 23.3 | +0.36 (+1.57%) | 166,824 |
4 Jul 2008 | USD | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 23.39 | 23.42 | 22.64 | 22.94 | 22.94 | -0.12 (-0.52%) | 80,201 |
2 Jul 2008 | USD | 23.11 | 23.26 | 22.95 | 23.06 | 23.06 | -0.09 (-0.39%) | 150,093 |
1 Jul 2008 | USD | 22.58 | 23.38 | 22.55 | 23.15 | 23.15 | +0.41 (+1.80%) | 112,870 |
30 Jun 2008 | USD | 22.85 | 23.1338 | 22.66 | 22.74 | 22.74 | -0.35 (-1.52%) | 88,849 |
27 Jun 2008 | USD | 23.06 | 23.33 | 22.83 | 23.09 | 23.09 | +0.16 (+0.70%) | 157,331 |
26 Jun 2008 | USD | 23.77 | 23.77 | 22.58 | 22.93 | 22.93 | -1.18 (-4.89%) | 90,911 |
25 Jun 2008 | USD | 23.54 | 24.44 | 23.38 | 24.11 | 24.11 | +0.83 (+3.57%) | 118,743 |
24 Jun 2008 | USD | 24.09 | 24.44 | 23.28 | 23.28 | 23.28 | -1.03 (-4.24%) | 98,742 |
23 Jun 2008 | USD | 24.04 | 24.85 | 23.74 | 24.31 | 24.31 | +0.37 (+1.55%) | 78,522 |
20 Jun 2008 | USD | 24.53 | 24.56 | 23.68 | 23.94 | 23.94 | -0.71 (-2.88%) | 115,544 |
19 Jun 2008 | USD | 25.01 | 25.01 | 23.63 | 24.65 | 24.65 | -0.37 (-1.48%) | 244,081 |
18 Jun 2008 | USD | 25.27 | 25.45 | 24.6 | 25.02 | 25.02 | -0.62 (-2.42%) | 148,421 |
17 Jun 2008 | USD | 26.27 | 26.27 | 25.56 | 25.64 | 25.64 | -0.63 (-2.40%) | 82,896 |
16 Jun 2008 | USD | 26.54 | 26.54 | 25.86 | 26.27 | 26.27 | -0.26 (-0.98%) | 154,447 |
13 Jun 2008 | USD | 26.28 | 26.53 | 26.06 | 26.53 | 26.53 | +0.57 (+2.20%) | 123,722 |
12 Jun 2008 | USD | 26.23 | 26.46 | 25.84 | 25.96 | 25.96 | +0.04 (+0.15%) | 100,107 |
11 Jun 2008 | USD | 26.48 | 26.48 | 25.77 | 25.92 | 25.92 | -0.68 (-2.56%) | 79,353 |
10 Jun 2008 | USD | 26.04 | 26.85 | 25.96 | 26.6 | 26.6 | +0.41 (+1.57%) | 83,379 |
9 Jun 2008 | USD | 25.95 | 26.46 | 25.35 | 26.19 | 26.19 | +0.37 (+1.43%) | 97,282 |
6 Jun 2008 | USD | 26.67 | 26.82 | 25.78 | 25.82 | 25.82 | -1.13 (-4.19%) | 112,346 |
5 Jun 2008 | USD | 26.6 | 27.05 | 26.25 | 26.95 | 26.95 | +0.46 (+1.74%) | 126,411 |
4 Jun 2008 | USD | 26.41 | 26.96 | 26.41 | 26.49 | 26.49 | -0.08 (-0.30%) | 102,936 |
3 Jun 2008 | USD | 26.64 | 26.87 | 26.46 | 26.57 | 26.57 | +0.02 (+0.08%) | 134,696 |