Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2008 | USD | 25.34 | 26.98 | 25.23 | 26.28 | 26.28 | +1.53 (+6.18%) | 2,265,724 |
28 Oct 2008 | USD | 25.6 | 25.89 | 24.27 | 24.75 | 24.75 | +0.37 (+1.52%) | 1,708,646 |
27 Oct 2008 | USD | 23.65 | 24.75 | 23.59 | 24.38 | 24.38 | +0.2 (+0.83%) | 1,632,025 |
24 Oct 2008 | USD | 23.56 | 24.6 | 23.16 | 24.18 | 24.18 | -0.64 (-2.58%) | 1,440,529 |
23 Oct 2008 | USD | 24.48 | 25.25 | 24.21 | 24.82 | 24.82 | +0.19 (+0.77%) | 881,778 |
22 Oct 2008 | USD | 24.94 | 25.01 | 24.2 | 24.63 | 24.63 | -0.75 (-2.96%) | 1,182,437 |
21 Oct 2008 | USD | 25.87 | 25.9 | 25.38 | 25.38 | 25.38 | -0.74 (-2.83%) | 714,067 |
20 Oct 2008 | USD | 26.25 | 26.32 | 25.76 | 26.12 | 26.12 | +0.59 (+2.31%) | 620,155 |
17 Oct 2008 | USD | 24.99 | 26.01 | 24.93 | 25.53 | 25.53 | +0.74 (+2.99%) | 1,901,895 |
16 Oct 2008 | USD | 24.78 | 25.18 | 24.1445 | 24.79 | 24.79 | +0.02 (+0.08%) | 1,735,439 |
15 Oct 2008 | USD | 25.68 | 25.82 | 24.77 | 24.77 | 24.77 | -1.59 (-6.03%) | 1,221,290 |
14 Oct 2008 | USD | 26.89 | 27 | 25.94 | 26.36 | 26.36 | +0.16 (+0.61%) | 1,152,398 |
13 Oct 2008 | USD | 26.18 | 26.67 | 26.07 | 26.2 | 26.2 | +1.2 (+4.80%) | 1,272,173 |
10 Oct 2008 | USD | 24.91 | 25.9 | 24.66 | 25 | 25 | -1.49 (-5.62%) | 2,096,081 |
9 Oct 2008 | USD | 27.34 | 27.53 | 26.1 | 26.49 | 26.49 | -0.33 (-1.23%) | 1,089,754 |
8 Oct 2008 | USD | 26.16 | 27.17 | 26 | 26.82 | 26.82 | +0.56 (+2.13%) | 2,099,644 |
7 Oct 2008 | USD | 26.78 | 27.06 | 26.26 | 26.26 | 26.26 | +0.56 (+2.18%) | 3,096,861 |
6 Oct 2008 | USD | 26.75 | 26.98 | 25.63 | 25.7 | 25.7 | -2.42 (-8.61%) | 3,798,855 |
3 Oct 2008 | USD | 28.27 | 28.9405 | 28.12 | 28.12 | 28.12 | -0.38 (-1.33%) | 1,913,951 |
2 Oct 2008 | USD | 29.78 | 30.01 | 28.44 | 28.5 | 28.5 | -1.5 (-5%) | 2,001,964 |
1 Oct 2008 | USD | 30.13 | 30.5499 | 29.93 | 30 | 30 | -0.21 (-0.70%) | 1,121,916 |
30 Sep 2008 | USD | 30.89 | 31.25 | 30.15 | 30.21 | 30.21 | -0.01 (-0.03%) | 1,429,474 |
29 Sep 2008 | USD | 32 | 32.17 | 30.22 | 30.22 | 30.22 | -2.4 (-7.36%) | 2,719,533 |
26 Sep 2008 | USD | 32.99 | 33.16 | 32.51 | 32.62 | 32.62 | -0.37 (-1.12%) | 1,656,557 |
25 Sep 2008 | USD | 33.22 | 33.58 | 32.92 | 32.99 | 32.99 | -0.05 (-0.15%) | 765,881 |
24 Sep 2008 | USD | 33.71 | 33.75 | 32.96 | 33.04 | 33.04 | -0.26 (-0.78%) | 634,461 |
23 Sep 2008 | USD | 33.03 | 33.47 | 32.78 | 33.3 | 33.3 | +0.02 (+0.06%) | 1,135,318 |
22 Sep 2008 | USD | 32.75 | 33.6 | 32.61 | 33.28 | 33.28 | +0.78 (+2.40%) | 1,885,714 |
19 Sep 2008 | USD | 31.05 | 32.5 | 31.01 | 32.5 | 32.5 | +1.02 (+3.24%) | 1,591,356 |
18 Sep 2008 | USD | 32.75 | 32.98 | 31.23 | 31.48 | 31.48 | -1.22 (-3.73%) | 1,986,150 |