Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | USD | 25.52 | 25.53 | 24.83 | 25.32 | 25.32 | -0.23 (-0.90%) | 1,048,973 |
18 Jun 2008 | USD | 26.56 | 26.56 | 25.4 | 25.55 | 25.55 | -1.09 (-4.09%) | 1,686,689 |
17 Jun 2008 | USD | 25.78 | 27.1 | 25.63 | 26.64 | 26.64 | +1.1 (+4.31%) | 1,716,148 |
16 Jun 2008 | USD | 24.82 | 25.8 | 24.75 | 25.54 | 25.54 | +0.73 (+2.94%) | 1,226,062 |
13 Jun 2008 | USD | 24.94 | 25.37 | 24.54 | 24.81 | 24.81 | +0.1 (+0.40%) | 1,028,880 |
12 Jun 2008 | USD | 24.9 | 25.48 | 24.52 | 24.71 | 24.71 | -0.32 (-1.28%) | 791,920 |
11 Jun 2008 | USD | 25.06 | 25.4 | 24.5 | 25.03 | 25.03 | -0.04 (-0.16%) | 1,237,652 |
10 Jun 2008 | USD | 25.81 | 25.81 | 24.97 | 25.07 | 25.07 | -0.97 (-3.73%) | 1,782,487 |
9 Jun 2008 | USD | 25.2 | 26.08 | 25.15 | 26.04 | 26.04 | +1.17 (+4.70%) | 2,234,118 |
6 Jun 2008 | USD | 25.61 | 25.91 | 24.85 | 24.87 | 24.87 | -1.11 (-4.27%) | 1,495,006 |
5 Jun 2008 | USD | 25.58 | 25.98 | 25.1 | 25.98 | 25.98 | +0.56 (+2.20%) | 964,925 |
4 Jun 2008 | USD | 25 | 25.7 | 25 | 25.42 | 25.42 | +0.33 (+1.32%) | 855,447 |
3 Jun 2008 | USD | 25.24 | 25.29 | 24.84 | 25.09 | 25.09 | -0.18 (-0.71%) | 1,509,744 |
2 Jun 2008 | USD | 25.4 | 25.44 | 24.9 | 25.27 | 25.27 | -0.15 (-0.59%) | 1,157,338 |
30 May 2008 | USD | 24.6 | 25.46 | 24.5 | 25.42 | 25.42 | +0.86 (+3.50%) | 1,398,807 |
29 May 2008 | USD | 24.99 | 24.99 | 24.38 | 24.56 | 24.56 | -0.33 (-1.33%) | 1,855,894 |
28 May 2008 | USD | 24.85 | 25.1 | 24.63 | 24.89 | 24.89 | +0.58 (+2.39%) | 1,630,381 |
27 May 2008 | USD | 23.95 | 24.31 | 23.59 | 24.31 | 24.31 | +0.69 (+2.92%) | 1,047,534 |
26 May 2008 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 23.35 | 23.78 | 23.03 | 23.62 | 23.62 | +0.36 (+1.55%) | 1,116,364 |
22 May 2008 | USD | 24.25 | 24.27 | 23.08 | 23.26 | 23.26 | -1.02 (-4.20%) | 2,627,520 |
21 May 2008 | USD | 24.62 | 25.22 | 24.26 | 24.28 | 24.28 | -0.46 (-1.86%) | 1,516,974 |
20 May 2008 | USD | 25.37 | 25.5 | 24.37 | 24.74 | 24.74 | -0.76 (-2.98%) | 1,085,158 |
19 May 2008 | USD | 25.99 | 26.47 | 25.34 | 25.5 | 25.5 | -0.39 (-1.51%) | 1,153,327 |
16 May 2008 | USD | 26.05 | 26.06 | 25.49 | 25.89 | 25.89 | -0.07 (-0.27%) | 1,744,907 |
15 May 2008 | USD | 25.49 | 25.96 | 25 | 25.96 | 25.96 | +0.73 (+2.89%) | 1,725,586 |
14 May 2008 | USD | 24.6 | 25.43 | 24.29 | 25.23 | 25.23 | +0.72 (+2.94%) | 2,194,366 |
13 May 2008 | USD | 24.75 | 24.9 | 24.14 | 24.51 | 24.51 | +0.06 (+0.25%) | 2,270,759 |
12 May 2008 | USD | 24.83 | 24.98 | 23.87 | 24.45 | 24.45 | -0.4 (-1.61%) | 2,567,424 |
9 May 2008 | USD | 25.51 | 25.85 | 24.85 | 24.85 | 24.85 | -0.63 (-2.47%) | 1,992,346 |