Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2008 | USD | 37.15 | 38.46 | 31.02 | 36.75 | 36.75 | 0.0 (0.0%) | 1,009,216 |
16 Oct 2008 | USD | 37.52 | 37.67 | 33.78 | 36.75 | 36.75 | -0.26 (-0.70%) | 1,001,024 |
15 Oct 2008 | USD | 37.28 | 37.58 | 35.46 | 37.01 | 37.01 | -0.39 (-1.04%) | 417,361 |
14 Oct 2008 | USD | 40.28 | 40.96 | 37.2 | 37.4 | 37.4 | -0.94 (-2.45%) | 604,847 |
13 Oct 2008 | USD | 36.94 | 38.62 | 36.68 | 38.34 | 38.34 | +2.89 (+8.15%) | 539,675 |
10 Oct 2008 | USD | 31.62 | 36.1 | 31.58 | 35.45 | 35.45 | +2.61 (+7.95%) | 538,970 |
9 Oct 2008 | USD | 35.41 | 37.19 | 32.6 | 32.84 | 32.84 | -2.01 (-5.77%) | 522,913 |
8 Oct 2008 | USD | 31.62 | 35.59 | 30.61 | 34.85 | 34.85 | +2.7 (+8.40%) | 500,167 |
7 Oct 2008 | USD | 33.45 | 35.51 | 31.91 | 32.15 | 32.15 | -2.29 (-6.65%) | 531,196 |
6 Oct 2008 | USD | 36.31 | 36.31 | 32.21 | 34.44 | 34.44 | -1.93 (-5.31%) | 812,055 |
3 Oct 2008 | USD | 38.72 | 39.79 | 36.07 | 36.37 | 36.37 | -1.8 (-4.72%) | 390,772 |
2 Oct 2008 | USD | 38.07 | 39.1499 | 37.58 | 38.17 | 38.17 | 0.0 (0.0%) | 490,700 |
1 Oct 2008 | USD | 38.47 | 38.52 | 36.03 | 38.17 | 38.17 | -0.56 (-1.45%) | 299,140 |
30 Sep 2008 | USD | 39.61 | 40.59 | 38.25 | 38.73 | 38.73 | -0.4 (-1.02%) | 338,014 |
29 Sep 2008 | USD | 40.1 | 40.79 | 39 | 39.13 | 39.13 | -1.21 (-3.00%) | 262,413 |
26 Sep 2008 | USD | 39.34 | 40.9 | 39.01 | 40.34 | 40.34 | +0.39 (+0.98%) | 463,141 |
25 Sep 2008 | USD | 40.93 | 41.14 | 39.27 | 39.95 | 39.95 | -0.05 (-0.13%) | 398,293 |
24 Sep 2008 | USD | 41.94 | 41.94 | 39.66 | 40 | 40 | -1.98 (-4.72%) | 645,510 |
23 Sep 2008 | USD | 43.76 | 44.4 | 41.9 | 41.98 | 41.98 | -1.68 (-3.85%) | 546,937 |
22 Sep 2008 | USD | 45 | 45 | 43.47 | 43.66 | 43.66 | -1.09 (-2.44%) | 704,904 |
19 Sep 2008 | USD | 45.27 | 46.5 | 38.67 | 44.75 | 44.75 | +2.04 (+4.78%) | 1,145,258 |
18 Sep 2008 | USD | 40.23 | 43.08 | 38.88 | 42.71 | 42.71 | +3.26 (+8.26%) | 952,375 |
17 Sep 2008 | USD | 43.03 | 43.24 | 39.25 | 39.45 | 39.45 | -3.85 (-8.89%) | 820,364 |
16 Sep 2008 | USD | 42.53 | 43.46 | 41.02 | 43.3 | 43.3 | +1.03 (+2.44%) | 713,189 |
15 Sep 2008 | USD | 42.41 | 44.75 | 41.57 | 42.27 | 42.27 | -0.74 (-1.72%) | 664,127 |
12 Sep 2008 | USD | 41.61 | 43.34 | 41.05 | 43.01 | 43.01 | +1.3 (+3.12%) | 655,454 |
11 Sep 2008 | USD | 42.59 | 43.38 | 40.92 | 41.71 | 41.71 | -1.62 (-3.74%) | 716,670 |
10 Sep 2008 | USD | 40.57 | 44.41 | 40 | 43.33 | 43.33 | +2.98 (+7.39%) | 1,452,958 |
9 Sep 2008 | USD | 38.83 | 40.7 | 38.83 | 40.35 | 40.35 | +1.61 (+4.16%) | 614,802 |
8 Sep 2008 | USD | 39.66 | 39.91 | 38.14 | 38.74 | 38.74 | -0.57 (-1.45%) | 562,437 |