Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2008 | USD | 22.1 | 22.7 | 21.37 | 21.44 | 21.44 | -0.49 (-2.23%) | 56,700 |
7 Mar 2008 | USD | 21.06 | 22.66 | 20.88 | 21.93 | 21.93 | +0.49 (+2.29%) | 138,100 |
6 Mar 2008 | USD | 22.5 | 23.13 | 21.44 | 21.44 | 21.44 | +0.6 (+2.88%) | 156,300 |
5 Mar 2008 | USD | 21.3 | 21.32 | 20.56 | 20.84 | 20.84 | -0.29 (-1.37%) | 82,100 |
4 Mar 2008 | USD | 20.72 | 21.26 | 20.67 | 21.13 | 21.13 | +0.15 (+0.71%) | 45,800 |
3 Mar 2008 | USD | 20.87 | 21.25 | 20.7 | 20.98 | 20.98 | +0.11 (+0.53%) | 76,800 |
29 Feb 2008 | USD | 21.15 | 21.19 | 20.67 | 20.87 | 20.87 | -0.58 (-2.70%) | 115,400 |
28 Feb 2008 | USD | 21.85 | 21.89 | 20.83 | 21.45 | 21.45 | -0.61 (-2.77%) | 62,500 |
27 Feb 2008 | USD | 21.7 | 22.34 | 21.5 | 22.06 | 22.06 | +0.18 (+0.82%) | 45,100 |
26 Feb 2008 | USD | 21.31 | 22.34 | 21.11 | 21.88 | 21.88 | +0.38 (+1.77%) | 62,900 |
25 Feb 2008 | USD | 20.93 | 21.64 | 20.6 | 21.5 | 21.5 | +0.53 (+2.53%) | 70,300 |
22 Feb 2008 | USD | 20.51 | 21.08 | 20.35 | 20.97 | 20.97 | +0.45 (+2.19%) | 75,600 |
21 Feb 2008 | USD | 21.3 | 21.3 | 20.5 | 20.52 | 20.52 | -0.59 (-2.79%) | 241,100 |
20 Feb 2008 | USD | 20.66 | 21.51 | 20.41 | 21.11 | 21.11 | +0.51 (+2.48%) | 91,839 |
19 Feb 2008 | USD | 20.51 | 20.9 | 20.3 | 20.6 | 20.6 | +0.09 (+0.44%) | 77,700 |
18 Feb 2008 | USD | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 20.25 | 20.56 | 20.15 | 20.51 | 20.51 | +0.18 (+0.89%) | 81,100 |
14 Feb 2008 | USD | 21.44 | 21.52 | 20.1 | 20.33 | 20.33 | -0.98 (-4.60%) | 110,900 |
13 Feb 2008 | USD | 20.81 | 21.37 | 20.76 | 21.31 | 21.31 | +0.76 (+3.70%) | 57,200 |
12 Feb 2008 | USD | 20.1 | 20.86 | 20.01 | 20.55 | 20.55 | +0.58 (+2.90%) | 60,800 |
11 Feb 2008 | USD | 20.99 | 20.99 | 19.78 | 19.97 | 19.97 | -0.95 (-4.54%) | 67,800 |
8 Feb 2008 | USD | 21.52 | 21.56 | 20.63 | 20.92 | 20.92 | -0.61 (-2.83%) | 59,700 |
7 Feb 2008 | USD | 20.95 | 21.64 | 20.86 | 21.53 | 21.53 | +0.55 (+2.62%) | 70,700 |
6 Feb 2008 | USD | 20.91 | 21.52 | 20.56 | 20.98 | 20.98 | +0.29 (+1.40%) | 89,100 |
5 Feb 2008 | USD | 21.8 | 22.41 | 20.65 | 20.69 | 20.69 | -1.51 (-6.80%) | 83,900 |
4 Feb 2008 | USD | 23.47 | 23.47 | 22 | 22.2 | 22.2 | -1.04 (-4.48%) | 119,900 |
1 Feb 2008 | USD | 22.21 | 23.25 | 22 | 23.24 | 23.24 | +1.23 (+5.59%) | 76,800 |
31 Jan 2008 | USD | 20.7 | 22.08 | 20.7 | 22.01 | 22.01 | +0.89 (+4.21%) | 164,300 |
30 Jan 2008 | USD | 21.31 | 22.05 | 20.91 | 21.12 | 21.12 | -0.3 (-1.40%) | 68,000 |
29 Jan 2008 | USD | 22.28 | 22.46 | 21.35 | 21.42 | 21.42 | -0.68 (-3.08%) | 109,500 |