Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | USD | 19.46 | 21.17 | 19.3501 | 20.7 | 210,946.5792 | +0.79 (+3.97%) | 22 |
9 Sep 2008 | USD | 21.82 | 21.82 | 19.7 | 19.91 | 202,895.961 | -2.08 (-9.46%) | 38 |
8 Sep 2008 | USD | 23.23 | 23.53 | 21.58 | 21.99 | 224,092.5254 | -0.66 (-2.91%) | 15 |
5 Sep 2008 | USD | 22.35 | 22.74 | 21.25 | 22.65 | 230,818.3584 | +0.1 (+0.44%) | 28 |
4 Sep 2008 | USD | 23.25 | 23.81 | 22.26 | 22.55 | 229,799.2928 | -0.98 (-4.16%) | 18 |
3 Sep 2008 | USD | 25 | 25.12 | 23.35 | 23.53 | 239,786.1357 | -1.55 (-6.18%) | 26 |
2 Sep 2008 | USD | 26.64 | 26.68 | 24.92 | 25.08 | 255,581.6525 | -1.39 (-5.25%) | 17 |
1 Sep 2008 | USD | 26.47 | 26.47 | 26.47 | 26.47 | 269,746.6643 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 26.59 | 26.96 | 26.0201 | 26.47 | 269,746.6643 | -0.13 (-0.49%) | 7 |
28 Aug 2008 | USD | 25.98 | 26.95 | 25.94 | 26.6 | 271,071.4496 | +0.66 (+2.54%) | 15 |
27 Aug 2008 | USD | 25.81 | 26.05 | 25.45 | 25.94 | 264,345.6166 | +0.22 (+0.86%) | 8 |
26 Aug 2008 | USD | 25.94 | 26.32 | 25.41 | 25.72 | 262,103.6723 | -0.19 (-0.73%) | 9 |
25 Aug 2008 | USD | 26.18 | 26.47 | 25.5 | 25.91 | 264,039.897 | -0.32 (-1.22%) | 9 |
22 Aug 2008 | USD | 26.09 | 26.5 | 25.8 | 26.23 | 267,300.9069 | -0.21 (-0.79%) | 11 |
21 Aug 2008 | USD | 26.28 | 26.75 | 25.88 | 26.44 | 269,440.9446 | -0.03 (-0.11%) | 14 |
20 Aug 2008 | USD | 27.06 | 27.68 | 26.4 | 26.47 | 269,746.6643 | -0.57 (-2.11%) | 16 |
19 Aug 2008 | USD | 27.74 | 27.74 | 26.7509 | 27.04 | 275,555.3382 | -1.3 (-4.59%) | 17 |
18 Aug 2008 | USD | 28.54 | 28.7 | 27.75 | 28.34 | 288,803.191 | -0.16 (-0.56%) | 15 |
15 Aug 2008 | USD | 29.65 | 29.69 | 28.01 | 28.5 | 290,433.696 | -0.55 (-1.89%) | 19 |
14 Aug 2008 | USD | 27.83 | 29.7 | 27.31 | 29.05 | 296,038.5568 | +2.36 (+8.84%) | 32 |
13 Aug 2008 | USD | 25.85 | 26.94 | 25.85 | 26.69 | 271,988.6086 | +0.66 (+2.54%) | 24 |
12 Aug 2008 | USD | 26.2 | 26.47 | 25.83 | 26.03 | 265,262.7757 | -0.17 (-0.65%) | 15 |
11 Aug 2008 | USD | 27.12 | 27.23 | 26.02 | 26.2 | 266,995.1872 | -0.48 (-1.80%) | 17 |
8 Aug 2008 | USD | 25.88 | 27.04 | 25.65 | 26.68 | 271,886.7021 | +0.72 (+2.77%) | 15 |
7 Aug 2008 | USD | 27.9 | 27.92 | 25.48 | 25.96 | 264,549.4298 | -1.65 (-5.98%) | 29 |
6 Aug 2008 | USD | 26.51 | 27.69 | 26.5 | 27.61 | 281,364.0122 | +0.89 (+3.33%) | 19 |
5 Aug 2008 | USD | 27.39 | 27.39 | 25.94 | 26.72 | 272,294.3283 | -0.18 (-0.67%) | 20 |
4 Aug 2008 | USD | 28.66 | 28.91 | 26.34 | 26.9 | 274,128.6464 | -1.51 (-5.32%) | 20 |
1 Aug 2008 | USD | 29.22 | 29.22 | 28 | 28.41 | 289,516.537 | -0.63 (-2.17%) | 11 |
31 Jul 2008 | USD | 28.82 | 29.62 | 28.82 | 29.04 | 295,936.6502 | -0.21 (-0.72%) | 11 |