Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2008 | USD | 21.26 | 22.16 | 20.94 | 22.1 | 22.1 | +0.75 (+3.51%) | 124,700 |
25 Jan 2008 | USD | 22.08 | 22.12 | 21.16 | 21.35 | 21.35 | -0.34 (-1.57%) | 98,500 |
24 Jan 2008 | USD | 21.63 | 21.83 | 21.21 | 21.69 | 21.69 | +0.22 (+1.02%) | 142,000 |
23 Jan 2008 | USD | 21.32 | 21.84 | 20.82 | 21.47 | 21.47 | -0.33 (-1.51%) | 194,900 |
22 Jan 2008 | USD | 21.29 | 22 | 21.29 | 21.8 | 21.8 | -0.37 (-1.67%) | 176,450 |
21 Jan 2008 | USD | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 21.86 | 22.38 | 21.78 | 22.17 | 22.17 | +0.38 (+1.74%) | 210,300 |
17 Jan 2008 | USD | 22.18 | 22.31 | 21.69 | 21.79 | 21.79 | -0.38 (-1.71%) | 246,800 |
16 Jan 2008 | USD | 22.05 | 22.84 | 22.03 | 22.17 | 22.17 | +0.08 (+0.36%) | 78,600 |
15 Jan 2008 | USD | 21.96 | 22.28 | 21.95 | 22.09 | 22.09 | -0.09 (-0.41%) | 84,900 |
14 Jan 2008 | USD | 22.13 | 22.38 | 22.03 | 22.18 | 22.18 | +0.18 (+0.82%) | 34,100 |
11 Jan 2008 | USD | 22 | 22.2875 | 21.93 | 22 | 22 | -0.16 (-0.72%) | 120,200 |
10 Jan 2008 | USD | 21.92 | 22.67 | 21.84 | 22.16 | 22.16 | +0.07 (+0.32%) | 156,200 |
9 Jan 2008 | USD | 22.12 | 22.39 | 21.78 | 22.09 | 22.09 | -0.06 (-0.27%) | 180,800 |
8 Jan 2008 | USD | 22.7 | 22.97 | 22.09 | 22.15 | 22.15 | -0.49 (-2.16%) | 193,600 |
7 Jan 2008 | USD | 22.7 | 22.76 | 22.28 | 22.64 | 22.64 | +0.14 (+0.62%) | 123,200 |
4 Jan 2008 | USD | 22.31 | 22.95 | 22.19 | 22.5 | 22.5 | -0.07 (-0.31%) | 103,400 |
3 Jan 2008 | USD | 22.55 | 23.09 | 22.23 | 22.57 | 22.57 | +0.07 (+0.31%) | 112,600 |
2 Jan 2008 | USD | 22.77 | 22.97 | 22.1144 | 22.5 | 22.5 | -0.27 (-1.19%) | 258,100 |
1 Jan 2008 | USD | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 23.2 | 23.34 | 22.56 | 22.77 | 22.77 | -0.68 (-2.90%) | 61,000 |
28 Dec 2007 | USD | 23.99 | 24.25 | 23.44 | 23.45 | 23.45 | -0.19 (-0.80%) | 34,300 |
27 Dec 2007 | USD | 25.01 | 25.21 | 23.55 | 23.64 | 23.64 | -1.46 (-5.82%) | 49,000 |
26 Dec 2007 | USD | 25.09 | 25.12 | 24.71 | 25.1 | 25.1 | -0.14 (-0.55%) | 107,500 |
25 Dec 2007 | USD | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 24.34 | 25.29 | 24.34 | 25.24 | 25.24 | +0.9 (+3.70%) | 24,400 |
21 Dec 2007 | USD | 23.99 | 24.86 | 23.86 | 24.34 | 24.34 | +0.88 (+3.75%) | 193,800 |
20 Dec 2007 | USD | 22.81 | 23.48 | 22.55 | 23.46 | 23.46 | +0.9 (+3.99%) | 77,800 |
19 Dec 2007 | USD | 23 | 23.19 | 22.53 | 22.56 | 22.56 | -0.53 (-2.30%) | 95,700 |
18 Dec 2007 | USD | 22.89 | 23.36 | 22.39 | 23.09 | 23.09 | +0.56 (+2.49%) | 102,500 |