Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | USD | 19.74 | 20.16 | 19.35 | 19.4 | 19.4 | -0.54 (-2.71%) | 610,458 |
30 Jul 2008 | USD | 19.9 | 20.2199 | 19.66 | 19.94 | 19.94 | +0.17 (+0.86%) | 638,735 |
29 Jul 2008 | USD | 19.47 | 19.78 | 19.27 | 19.77 | 19.77 | +0.38 (+1.96%) | 1,007,908 |
28 Jul 2008 | USD | 19.45 | 19.88 | 19.1 | 19.39 | 19.39 | -0.18 (-0.92%) | 828,774 |
25 Jul 2008 | USD | 19.73 | 19.95 | 19.42 | 19.57 | 19.57 | -0.13 (-0.66%) | 584,750 |
24 Jul 2008 | USD | 20.1 | 20.37 | 19.46 | 19.7 | 19.7 | -0.37 (-1.84%) | 720,680 |
23 Jul 2008 | USD | 20.04 | 20.41 | 19.71 | 20.07 | 20.07 | -0.12 (-0.59%) | 1,379,880 |
22 Jul 2008 | USD | 20.32 | 20.43 | 19.85 | 20.19 | 20.19 | -0.51 (-2.46%) | 908,285 |
21 Jul 2008 | USD | 20.85 | 20.87 | 20.4 | 20.7 | 20.7 | 0.0 (0.0%) | 527,100 |
18 Jul 2008 | USD | 20.9 | 21.1 | 20.4 | 20.7 | 20.7 | -0.1 (-0.48%) | 665,362 |
17 Jul 2008 | USD | 19.79 | 20.86 | 19.725 | 20.8 | 20.8 | +1.3 (+6.67%) | 1,987,332 |
16 Jul 2008 | USD | 19.07 | 19.92 | 18.93 | 19.5 | 19.5 | +0.16 (+0.83%) | 1,973,686 |
15 Jul 2008 | USD | 19.8 | 19.84 | 18.4 | 19.34 | 19.34 | -0.51 (-2.57%) | 3,303,522 |
14 Jul 2008 | USD | 20.72 | 20.72 | 19.81 | 19.85 | 19.85 | -0.68 (-3.31%) | 1,445,658 |
11 Jul 2008 | USD | 20.85 | 21.02 | 20.06 | 20.53 | 20.53 | -0.57 (-2.70%) | 1,476,625 |
10 Jul 2008 | USD | 21.25 | 21.7 | 20.83 | 21.1 | 21.1 | -0.21 (-0.99%) | 1,106,112 |
9 Jul 2008 | USD | 21.42 | 21.77 | 21.1 | 21.31 | 21.31 | -0.11 (-0.51%) | 1,533,995 |
8 Jul 2008 | USD | 21.33 | 21.53 | 20.8 | 21.42 | 21.42 | +0.11 (+0.52%) | 805,972 |
7 Jul 2008 | USD | 21.68 | 22.17 | 20.8 | 21.31 | 21.31 | -0.35 (-1.62%) | 962,045 |
4 Jul 2008 | USD | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 22.57 | 22.65 | 21.35 | 21.66 | 21.66 | -0.81 (-3.60%) | 952,204 |
2 Jul 2008 | USD | 22.64 | 22.97 | 22.4 | 22.47 | 22.47 | -0.22 (-0.97%) | 670,773 |
1 Jul 2008 | USD | 22.61 | 22.74 | 22.17 | 22.69 | 22.69 | -0.12 (-0.53%) | 1,040,442 |
30 Jun 2008 | USD | 23.64 | 23.64 | 22.6 | 22.81 | 22.81 | -0.87 (-3.67%) | 1,020,978 |
27 Jun 2008 | USD | 23.45 | 23.82 | 23.02 | 23.68 | 23.68 | +0.22 (+0.94%) | 2,167,200 |
26 Jun 2008 | USD | 23.97 | 24.17 | 23.45 | 23.46 | 23.46 | -0.95 (-3.89%) | 1,189,621 |
25 Jun 2008 | USD | 24.03 | 24.64 | 23.8 | 24.41 | 24.41 | +0.51 (+2.13%) | 1,337,051 |
24 Jun 2008 | USD | 23.95 | 24.28 | 23.75 | 23.9 | 23.9 | -0.2 (-0.83%) | 1,643,079 |
23 Jun 2008 | USD | 25.08 | 25.2952 | 24.05 | 24.1 | 24.1 | -0.96 (-3.83%) | 949,567 |
20 Jun 2008 | USD | 25.15 | 25.18 | 24.69 | 25.06 | 25.06 | -0.26 (-1.03%) | 1,683,082 |