Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2008 | USD | 39.3 | 40.82 | 39 | 40.38 | 161.52 | +0.35 (+0.87%) | 351,200 |
11 Sep 2008 | USD | 37.37 | 40.35 | 36.82 | 40.03 | 160.12 | +2.1 (+5.54%) | 444,000 |
10 Sep 2008 | USD | 37.75 | 38.45 | 36.13 | 37.93 | 151.72 | +0.44 (+1.17%) | 586,800 |
9 Sep 2008 | USD | 38.39 | 40.03 | 37.25 | 37.49 | 149.96 | -0.92 (-2.40%) | 363,100 |
8 Sep 2008 | USD | 39.8 | 39.8 | 35.83 | 38.41 | 153.64 | -0.16 (-0.41%) | 517,000 |
5 Sep 2008 | USD | 39.46 | 39.54 | 38.18 | 38.57 | 154.28 | -1.1 (-2.77%) | 347,600 |
4 Sep 2008 | USD | 40 | 41.87 | 38.26 | 39.67 | 158.68 | -0.88 (-2.17%) | 589,200 |
3 Sep 2008 | USD | 40.56 | 42 | 39.7 | 40.55 | 162.2 | -0.17 (-0.42%) | 475,100 |
2 Sep 2008 | USD | 41.2 | 41.81 | 39.12 | 40.72 | 162.88 | +2.54 (+6.65%) | 710,000 |
1 Sep 2008 | USD | 38.18 | 38.18 | 38.18 | 38.18 | 152.72 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 36.78 | 38.4 | 36.59 | 38.18 | 152.72 | +0.88 (+2.36%) | 205,200 |
28 Aug 2008 | USD | 35.85 | 38 | 35.73 | 37.3 | 149.2 | +1.63 (+4.57%) | 381,300 |
27 Aug 2008 | USD | 35.1 | 36.1 | 35.1 | 35.67 | 142.68 | +0.43 (+1.22%) | 426,400 |
26 Aug 2008 | USD | 36.62 | 36.91 | 34.96 | 35.24 | 140.96 | -1.86 (-5.01%) | 427,400 |
25 Aug 2008 | USD | 37.1 | 38.14 | 36.53 | 37.1 | 148.4 | -0.38 (-1.01%) | 385,500 |
22 Aug 2008 | USD | 36.96 | 38.03 | 36.62 | 37.48 | 149.92 | +0.89 (+2.43%) | 502,600 |
21 Aug 2008 | USD | 35.94 | 37.29 | 35.4 | 36.59 | 146.36 | -0.07 (-0.19%) | 507,200 |
20 Aug 2008 | USD | 36.84 | 37.29 | 35.3 | 36.66 | 146.64 | -0.27 (-0.73%) | 505,000 |
19 Aug 2008 | USD | 38.7 | 38.85 | 36.01 | 36.93 | 147.72 | -2.31 (-5.89%) | 536,400 |
18 Aug 2008 | USD | 40.55 | 42 | 38.84 | 39.24 | 156.96 | -1.22 (-3.02%) | 647,700 |
15 Aug 2008 | USD | 38.5 | 41.26 | 38.5 | 40.46 | 161.84 | +1.51 (+3.88%) | 872,300 |
14 Aug 2008 | USD | 37.72 | 39.5 | 37.72 | 38.95 | 155.8 | +2.09 (+5.67%) | 602,400 |
13 Aug 2008 | USD | 38 | 38 | 35.91 | 36.86 | 147.44 | -1.39 (-3.63%) | 405,900 |
12 Aug 2008 | USD | 37.6 | 38.82 | 37.27 | 38.25 | 153 | +0.79 (+2.11%) | 589,500 |
11 Aug 2008 | USD | 37.52 | 38.5 | 36 | 37.46 | 149.84 | +0.11 (+0.29%) | 604,100 |
8 Aug 2008 | USD | 36.47 | 38.24 | 35.26 | 37.35 | 149.4 | +1.56 (+4.36%) | 1,239,500 |
7 Aug 2008 | USD | 37.09 | 38.13 | 34.76 | 35.79 | 143.16 | -2.17 (-5.72%) | 970,200 |
6 Aug 2008 | USD | 37.9 | 38.47 | 36.59 | 37.96 | 151.84 | 0.0 (0.0%) | 390,100 |
5 Aug 2008 | USD | 36.25 | 38.28 | 35.99 | 37.96 | 151.84 | +2.05 (+5.71%) | 879,000 |
4 Aug 2008 | USD | 34.99 | 36.68 | 33.91 | 35.91 | 143.64 | +0.9 (+2.57%) | 544,900 |