Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2008 | USD | 19.3 | 19.56 | 19.21 | 19.36 | 2,045.5775 | +0.04 (+0.21%) | 105,705 |
9 May 2008 | USD | 19.38 | 19.64 | 19.22 | 19.32 | 2,041.3511 | -0.11 (-0.57%) | 129,430 |
8 May 2008 | USD | 19.39 | 19.66 | 19.27 | 19.43 | 2,052.9737 | +0.01 (+0.05%) | 126,697 |
7 May 2008 | USD | 20.12 | 20.15 | 19.38 | 19.42 | 2,051.9171 | -0.66 (-3.29%) | 102,352 |
6 May 2008 | USD | 19.49 | 20.15 | 19.34 | 20.08 | 2,121.6527 | +0.59 (+3.03%) | 107,569 |
5 May 2008 | USD | 19.65 | 19.92 | 19.4 | 19.49 | 2,059.3133 | -0.21 (-1.07%) | 87,570 |
2 May 2008 | USD | 20.28 | 20.28 | 19.46 | 19.7 | 2,081.5019 | -0.43 (-2.14%) | 134,399 |
1 May 2008 | USD | 19.52 | 20.33 | 19.52 | 20.13 | 2,126.9357 | +0.46 (+2.34%) | 110,301 |
30 Apr 2008 | USD | 20.23 | 20.24 | 19.65 | 19.67 | 2,078.3321 | -0.59 (-2.91%) | 165,328 |
29 Apr 2008 | USD | 20.6 | 20.6 | 19.77 | 20.26 | 2,140.6715 | -0.43 (-2.08%) | 172,159 |
28 Apr 2008 | USD | 19.98 | 20.89 | 19.9 | 20.69 | 2,186.1053 | +0.77 (+3.87%) | 245,321 |
25 Apr 2008 | USD | 20.7 | 20.71 | 19.28 | 19.92 | 2,104.7471 | -0.74 (-3.58%) | 534,489 |
24 Apr 2008 | USD | 20.76 | 21 | 20.5 | 20.66 | 2,182.9355 | -0.14 (-0.67%) | 92,663 |
23 Apr 2008 | USD | 20.45 | 20.84 | 20.28 | 20.8 | 2,197.7279 | +0.36 (+1.76%) | 134,895 |
22 Apr 2008 | USD | 20.47 | 20.76 | 20.17 | 20.44 | 2,159.6903 | -0.16 (-0.78%) | 215,137 |
21 Apr 2008 | USD | 20.68 | 20.71 | 20.43 | 20.6 | 2,176.5959 | -0.39 (-1.86%) | 159,117 |
18 Apr 2008 | USD | 19.75 | 21.38 | 19.5 | 20.99 | 2,217.8033 | +1.4 (+7.15%) | 378,850 |
17 Apr 2008 | USD | 19.56 | 19.77 | 19.55 | 19.59 | 2,069.8793 | -0.01 (-0.05%) | 138,498 |
16 Apr 2008 | USD | 19.61 | 19.93 | 19.43 | 19.6 | 2,070.9359 | +0.4 (+2.08%) | 181,848 |
15 Apr 2008 | USD | 19.63 | 19.84 | 18.95 | 19.2 | 2,028.6719 | -0.43 (-2.19%) | 190,791 |
14 Apr 2008 | USD | 19.89 | 19.89 | 19.35 | 19.63 | 2,074.1057 | -0.22 (-1.11%) | 240,849 |
11 Apr 2008 | USD | 19.78 | 20.09 | 19.58 | 19.85 | 2,097.3509 | +0.02 (+0.10%) | 332,891 |
10 Apr 2008 | USD | 19.4 | 19.99 | 19.4 | 19.83 | 2,095.2377 | +0.39 (+2.01%) | 374,999 |
9 Apr 2008 | USD | 19.42 | 19.47 | 19.14 | 19.44 | 2,054.0303 | +0.07 (+0.36%) | 87,943 |
8 Apr 2008 | USD | 19.25 | 19.55 | 18.96 | 19.37 | 2,046.6341 | -0.16 (-0.82%) | 118,002 |
7 Apr 2008 | USD | 19.27 | 19.66 | 19.26 | 19.53 | 2,063.5397 | +0.32 (+1.67%) | 187,686 |
4 Apr 2008 | USD | 19.25 | 19.4 | 18.9 | 19.21 | 2,029.7285 | -0.17 (-0.88%) | 241,222 |
3 Apr 2008 | USD | 18.5 | 19.4 | 18.5 | 19.38 | 2,047.6907 | +0.61 (+3.25%) | 154,645 |
2 Apr 2008 | USD | 18.48 | 18.81 | 18.2 | 18.77 | 1,983.2381 | +0.36 (+1.96%) | 149,056 |
1 Apr 2008 | USD | 17.96 | 18.53 | 17.82 | 18.41 | 1,945.2005 | +0.47 (+2.62%) | 219,857 |