Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 26.31 | 26.4299 | 23.01 | 24.48 | 24.48 | -2.23 (-8.35%) | 919,451 |
8 Jan 2008 | USD | 30.73 | 30.94 | 26.7 | 26.71 | 26.71 | -5.44 (-16.92%) | 626,031 |
7 Jan 2008 | USD | 32.59 | 32.7 | 31.65 | 32.15 | 32.15 | -0.22 (-0.68%) | 156,933 |
4 Jan 2008 | USD | 32.49 | 33.17 | 32.06 | 32.37 | 32.37 | -0.27 (-0.83%) | 173,421 |
3 Jan 2008 | USD | 33.88 | 33.88 | 32.5 | 32.64 | 32.64 | -1.24 (-3.66%) | 175,628 |
2 Jan 2008 | USD | 34.39 | 34.55 | 32.93 | 33.88 | 33.88 | -0.55 (-1.60%) | 251,473 |
1 Jan 2008 | USD | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 34.66 | 34.98 | 33.82 | 34.43 | 34.43 | -0.33 (-0.95%) | 94,284 |
28 Dec 2007 | USD | 34.99 | 35.38 | 34.68 | 34.76 | 34.76 | +0.18 (+0.52%) | 192,514 |
27 Dec 2007 | USD | 36.16 | 36.3 | 34.56 | 34.58 | 34.58 | -1.58 (-4.37%) | 124,263 |
26 Dec 2007 | USD | 35.72 | 36.49 | 34.89 | 36.16 | 36.16 | +0.17 (+0.47%) | 168,739 |
25 Dec 2007 | USD | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 35.7 | 36.18 | 35.37 | 35.99 | 35.99 | +0.28 (+0.78%) | 39,759 |
21 Dec 2007 | USD | 34.62 | 35.7125 | 34.33 | 35.71 | 35.71 | +1.55 (+4.54%) | 521,381 |
20 Dec 2007 | USD | 33.79 | 34.21 | 32.95 | 34.16 | 34.16 | +0.78 (+2.34%) | 221,004 |
19 Dec 2007 | USD | 31.57 | 33.94 | 31.28 | 33.38 | 33.38 | +1.79 (+5.67%) | 291,721 |
18 Dec 2007 | USD | 31.73 | 31.86 | 31.1 | 31.59 | 31.59 | +0.18 (+0.57%) | 159,544 |
17 Dec 2007 | USD | 32.24 | 32.3 | 31.4 | 31.41 | 31.41 | -0.87 (-2.70%) | 93,940 |
14 Dec 2007 | USD | 32.87 | 33.45 | 32.26 | 32.28 | 32.28 | -0.97 (-2.92%) | 63,668 |
13 Dec 2007 | USD | 33.12 | 33.42 | 32.57 | 33.25 | 33.25 | -0.11 (-0.33%) | 110,711 |
12 Dec 2007 | USD | 33.84 | 33.99 | 32.94 | 33.36 | 33.36 | +0.19 (+0.57%) | 78,217 |
11 Dec 2007 | USD | 33.81 | 34.34 | 32.86 | 33.17 | 33.17 | -0.66 (-1.95%) | 124,740 |
10 Dec 2007 | USD | 34.29 | 34.29 | 33.31 | 33.83 | 33.83 | -0.45 (-1.31%) | 102,520 |
7 Dec 2007 | USD | 34.14 | 34.34 | 33.4601 | 34.28 | 34.28 | +0.2 (+0.59%) | 88,760 |
6 Dec 2007 | USD | 33.02 | 34.2 | 33.02 | 34.08 | 34.08 | +1.06 (+3.21%) | 106,033 |
5 Dec 2007 | USD | 32.72 | 33.4999 | 32.42 | 33.02 | 33.02 | +0.85 (+2.64%) | 126,508 |
4 Dec 2007 | USD | 32.47 | 32.55 | 31.88 | 32.17 | 32.17 | -0.67 (-2.04%) | 110,596 |
3 Dec 2007 | USD | 33.28 | 33.32 | 32.56 | 32.84 | 32.84 | -0.51 (-1.53%) | 160,818 |
30 Nov 2007 | USD | 33.08 | 33.86 | 32.88 | 33.35 | 33.35 | +0.68 (+2.08%) | 213,724 |
29 Nov 2007 | USD | 32.94 | 33.15 | 32.46 | 32.67 | 32.67 | -0.28 (-0.85%) | 85,497 |