Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2008 | USD | 25.3 | 25.33 | 24.48 | 25.27 | 25.27 | -0.03 (-0.12%) | 44,586 |
18 Apr 2008 | USD | 25.2 | 25.65 | 24.85 | 25.3 | 25.3 | +0.51 (+2.06%) | 98,116 |
17 Apr 2008 | USD | 24.84 | 25.04 | 24.43 | 24.79 | 24.79 | -0.18 (-0.72%) | 52,800 |
16 Apr 2008 | USD | 24.08 | 25.37 | 24.04 | 24.97 | 24.97 | +1.12 (+4.70%) | 87,378 |
15 Apr 2008 | USD | 23.58 | 24.01 | 23.48 | 23.85 | 23.85 | +0.43 (+1.84%) | 44,100 |
14 Apr 2008 | USD | 22.72 | 23.64 | 22.67 | 23.42 | 23.42 | +0.78 (+3.45%) | 72,400 |
11 Apr 2008 | USD | 23.82 | 23.82 | 22.51 | 22.64 | 22.64 | -1.18 (-4.95%) | 39,800 |
10 Apr 2008 | USD | 22.79 | 23.92 | 22.7 | 23.82 | 23.82 | +0.94 (+4.11%) | 63,400 |
9 Apr 2008 | USD | 23.69 | 23.69 | 22.65 | 22.88 | 22.88 | -0.82 (-3.46%) | 59,400 |
8 Apr 2008 | USD | 23.46 | 23.83 | 23.36 | 23.7 | 23.7 | +0.01 (+0.04%) | 37,500 |
7 Apr 2008 | USD | 24.99 | 25.06 | 23.66 | 23.69 | 23.69 | -1.22 (-4.90%) | 93,200 |
4 Apr 2008 | USD | 25 | 25 | 24.43 | 24.91 | 24.91 | -0.14 (-0.56%) | 54,200 |
3 Apr 2008 | USD | 24.75 | 25.08 | 24.6 | 25.05 | 25.05 | +0.05 (+0.20%) | 61,600 |
2 Apr 2008 | USD | 24.56 | 25.21 | 24.36 | 25 | 25 | +0.44 (+1.79%) | 48,000 |
1 Apr 2008 | USD | 23.87 | 24.56 | 23.55 | 24.56 | 24.56 | +0.99 (+4.20%) | 50,900 |
31 Mar 2008 | USD | 23.5 | 23.97 | 22.91 | 23.57 | 23.57 | +0.14 (+0.60%) | 65,800 |
28 Mar 2008 | USD | 24.36 | 24.36 | 23.29 | 23.43 | 23.43 | -0.93 (-3.82%) | 56,400 |
27 Mar 2008 | USD | 25 | 25.05 | 24.2 | 24.36 | 24.36 | -0.61 (-2.44%) | 54,300 |
26 Mar 2008 | USD | 24.59 | 25.26 | 24.44 | 24.97 | 24.97 | +0.18 (+0.73%) | 73,000 |
25 Mar 2008 | USD | 24.19 | 24.9 | 23.94 | 24.79 | 24.79 | +0.6 (+2.48%) | 408,210 |
24 Mar 2008 | USD | 23.88 | 24.38 | 23.26 | 24.19 | 24.19 | +0.41 (+1.72%) | 70,600 |
21 Mar 2008 | USD | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.0 (0.0%) | 0 |
20 Mar 2008 | USD | 23.4 | 24.03 | 23.15 | 23.78 | 23.78 | +1.04 (+4.57%) | 271,581 |
19 Mar 2008 | USD | 23.23 | 23.63 | 22.73 | 22.74 | 22.74 | -0.63 (-2.70%) | 64,200 |
18 Mar 2008 | USD | 22.81 | 23.57 | 21.76 | 23.37 | 23.37 | +1.04 (+4.66%) | 97,390 |
17 Mar 2008 | USD | 21.95 | 22.72 | 21.67 | 22.33 | 22.33 | -0.35 (-1.54%) | 58,800 |
14 Mar 2008 | USD | 23.5 | 23.5 | 22.03 | 22.68 | 22.68 | -0.59 (-2.54%) | 81,400 |
13 Mar 2008 | USD | 21.95 | 23.54 | 21.63 | 23.27 | 23.27 | +1.02 (+4.58%) | 89,300 |
12 Mar 2008 | USD | 22.3 | 23.23 | 22.19 | 22.25 | 22.25 | -0.11 (-0.49%) | 70,800 |
11 Mar 2008 | USD | 22.17 | 22.63 | 21.63 | 22.36 | 22.36 | +0.92 (+4.29%) | 78,200 |