Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2008 | USD | 21.05 | 22.28 | 21.05 | 21.71 | 21.71 | +0.38 (+1.78%) | 2,439,579 |
3 Jun 2008 | USD | 20.88 | 21.5 | 20.88 | 21.33 | 21.33 | +0.44 (+2.11%) | 2,701,880 |
2 Jun 2008 | USD | 21.73 | 21.73 | 20.77 | 20.89 | 20.89 | -0.99 (-4.52%) | 3,867,265 |
30 May 2008 | USD | 22.15 | 22.225 | 21.83 | 21.88 | 21.88 | -0.24 (-1.08%) | 1,664,961 |
29 May 2008 | USD | 21.85 | 22.18 | 21.77 | 22.12 | 22.12 | +0.14 (+0.64%) | 1,454,057 |
28 May 2008 | USD | 21.4 | 22.1 | 21.35 | 21.98 | 21.98 | +0.6 (+2.81%) | 2,091,939 |
27 May 2008 | USD | 21.36 | 21.91 | 21.09 | 21.38 | 21.38 | +0.11 (+0.52%) | 1,849,927 |
26 May 2008 | USD | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.0 (0.0%) | 0 |
23 May 2008 | USD | 22.03 | 22.16 | 21.25 | 21.27 | 21.27 | -0.82 (-3.71%) | 1,808,442 |
22 May 2008 | USD | 22.6 | 22.89 | 21.93 | 22.09 | 22.09 | -0.51 (-2.26%) | 1,679,842 |
21 May 2008 | USD | 23.47 | 23.78 | 22.45 | 22.6 | 22.6 | -0.73 (-3.13%) | 1,134,258 |
20 May 2008 | USD | 24.04 | 24.24 | 23.18 | 23.33 | 23.33 | -0.88 (-3.63%) | 1,276,779 |
19 May 2008 | USD | 23.72 | 24.43 | 23.61 | 24.21 | 24.21 | +0.46 (+1.94%) | 1,328,574 |
16 May 2008 | USD | 23.6 | 24.22 | 23.57 | 23.75 | 23.75 | -0.44 (-1.82%) | 730,325 |
15 May 2008 | USD | 23.59 | 24.24 | 23.53 | 24.19 | 24.19 | +0.4 (+1.68%) | 903,730 |
14 May 2008 | USD | 23.43 | 23.94 | 23.34 | 23.79 | 23.79 | +0.45 (+1.93%) | 730,564 |
13 May 2008 | USD | 23.45 | 23.71 | 23 | 23.34 | 23.34 | -0.09 (-0.38%) | 783,286 |
12 May 2008 | USD | 22.99 | 23.44 | 22.88 | 23.43 | 23.43 | +0.55 (+2.40%) | 729,477 |
9 May 2008 | USD | 22.85 | 23.03 | 22.2601 | 22.88 | 22.88 | -0.03 (-0.13%) | 1,174,692 |
8 May 2008 | USD | 23.8 | 23.8 | 22.87 | 22.91 | 22.91 | -0.7 (-2.96%) | 2,199,896 |
7 May 2008 | USD | 23.54 | 24.23 | 23.19 | 23.61 | 23.61 | -0.15 (-0.63%) | 1,554,451 |
6 May 2008 | USD | 23.48 | 23.83 | 22.92 | 23.76 | 23.76 | +0.31 (+1.32%) | 1,515,404 |
5 May 2008 | USD | 23.9 | 23.92 | 23.23 | 23.45 | 23.45 | -0.37 (-1.55%) | 1,882,724 |
2 May 2008 | USD | 22.98 | 23.89 | 22.98 | 23.82 | 23.82 | +0.84 (+3.66%) | 2,153,673 |
1 May 2008 | USD | 21.71 | 22.98 | 21.24 | 22.98 | 22.98 | +1.5 (+6.98%) | 2,174,856 |
30 Apr 2008 | USD | 21.5 | 22.12 | 21.14 | 21.48 | 21.48 | -0.05 (-0.23%) | 1,244,707 |
29 Apr 2008 | USD | 21.51 | 21.59 | 21.1 | 21.53 | 21.53 | +0.21 (+0.98%) | 978,605 |
28 Apr 2008 | USD | 21.29 | 21.46 | 20.93 | 21.32 | 21.32 | -0.09 (-0.42%) | 747,044 |
25 Apr 2008 | USD | 21.09 | 21.43 | 20.7 | 21.41 | 21.41 | +0.24 (+1.13%) | 741,918 |
24 Apr 2008 | USD | 20.23 | 21.44 | 20.18 | 21.17 | 21.17 | +1.11 (+5.53%) | 1,511,706 |