Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2008 | USD | 20.79 | 20.8 | 20.39 | 20.44 | 20.44 | -0.23 (-1.11%) | 787,420 |
11 Mar 2008 | USD | 20.06 | 20.91 | 20.06 | 20.67 | 20.67 | +0.45 (+2.23%) | 1,433,300 |
10 Mar 2008 | USD | 20.42 | 20.86 | 20.16 | 20.22 | 20.22 | -0.14 (-0.69%) | 1,089,129 |
7 Mar 2008 | USD | 20.16 | 20.65 | 19.91 | 20.36 | 20.36 | +0.22 (+1.09%) | 1,461,041 |
6 Mar 2008 | USD | 21.12 | 21.2 | 20.02 | 20.14 | 20.14 | -1.19 (-5.58%) | 1,995,477 |
5 Mar 2008 | USD | 22.23 | 22.23 | 21.21 | 21.33 | 21.33 | -0.73 (-3.31%) | 1,655,500 |
4 Mar 2008 | USD | 21.69 | 22.08 | 21.4 | 22.06 | 22.06 | +0.28 (+1.29%) | 1,811,309 |
3 Mar 2008 | USD | 22.05 | 22.1 | 21.62 | 21.78 | 21.78 | -0.39 (-1.76%) | 1,296,930 |
29 Feb 2008 | USD | 22.36 | 22.66 | 22.05 | 22.17 | 22.17 | -0.48 (-2.12%) | 1,201,858 |
28 Feb 2008 | USD | 23.06 | 23.08 | 22.56 | 22.65 | 22.65 | -0.54 (-2.33%) | 951,600 |
27 Feb 2008 | USD | 23.5 | 23.63 | 22.95 | 23.19 | 23.19 | -0.29 (-1.24%) | 730,831 |
26 Feb 2008 | USD | 22.85 | 23.67 | 22.82 | 23.48 | 23.48 | +0.43 (+1.87%) | 1,446,600 |
25 Feb 2008 | USD | 22.75 | 23.05 | 22.33 | 23.05 | 23.05 | +0.28 (+1.23%) | 1,713,968 |
22 Feb 2008 | USD | 23.14 | 23.14 | 22.45 | 22.77 | 22.77 | -0.23 (-1%) | 1,569,545 |
21 Feb 2008 | USD | 23.51 | 23.76 | 22.93 | 23 | 23 | -0.39 (-1.67%) | 1,427,200 |
20 Feb 2008 | USD | 23.1 | 23.42 | 22.67 | 23.39 | 23.39 | +0.24 (+1.04%) | 1,384,318 |
19 Feb 2008 | USD | 23.2 | 23.48 | 22.85 | 23.15 | 23.15 | +0.25 (+1.09%) | 1,738,059 |
18 Feb 2008 | USD | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 22.55 | 22.93 | 22.43 | 22.9 | 22.9 | +0.15 (+0.66%) | 1,190,035 |
14 Feb 2008 | USD | 23.04 | 23.11 | 22.64 | 22.75 | 22.75 | -0.24 (-1.04%) | 1,898,689 |
13 Feb 2008 | USD | 23.49 | 23.97 | 22.74 | 22.99 | 22.99 | -0.46 (-1.96%) | 2,781,606 |
12 Feb 2008 | USD | 23.35 | 24.1 | 23.06 | 23.45 | 23.45 | +0.81 (+3.58%) | 3,406,141 |
11 Feb 2008 | USD | 22.55 | 23.24 | 22.35 | 22.64 | 22.64 | +0.03 (+0.13%) | 1,489,700 |
8 Feb 2008 | USD | 22.73 | 23.04 | 22.26 | 22.61 | 22.61 | -0.31 (-1.35%) | 1,406,759 |
7 Feb 2008 | USD | 22.31 | 23.06 | 22.19 | 22.92 | 22.92 | +0.55 (+2.46%) | 1,273,574 |
6 Feb 2008 | USD | 22.96 | 23.26 | 22.19 | 22.37 | 22.37 | -0.58 (-2.53%) | 2,007,387 |
5 Feb 2008 | USD | 23.64 | 23.8 | 22.8 | 22.95 | 22.95 | -1.07 (-4.45%) | 1,906,218 |
4 Feb 2008 | USD | 24.52 | 24.96 | 23.99 | 24.02 | 24.02 | -0.92 (-3.69%) | 1,915,100 |
1 Feb 2008 | USD | 23.69 | 25 | 23.41 | 24.94 | 24.94 | +1.38 (+5.86%) | 1,433,325 |
31 Jan 2008 | USD | 22.7 | 23.9 | 22.06 | 23.56 | 23.56 | +0.66 (+2.88%) | 1,631,633 |