Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2008 | USD | 28.75 | 29 | 28.75 | 28.75 | 5.75 | +0.4 (+1.41%) | 3,972 |
5 Dec 2008 | USD | 28.25 | 28.35 | 27.25 | 28.35 | 5.67 | +1.35 (+5%) | 3,671 |
4 Dec 2008 | USD | 27.5 | 28.65 | 27 | 27 | 5.4 | -3 (-10%) | 27,395 |
3 Dec 2008 | USD | 27.75 | 30 | 27.75 | 30 | 6 | +1.5 (+5.26%) | 1,628 |
2 Dec 2008 | USD | 29.85 | 30.3 | 28.5 | 28.5 | 5.7 | -1 (-3.39%) | 1,067 |
1 Dec 2008 | USD | 29.5 | 29.5 | 29.5 | 29.5 | 5.9 | -0.5 (-1.67%) | 1,081 |
28 Nov 2008 | USD | 31 | 31 | 30 | 30 | 6 | -1.75 (-5.51%) | 1,259 |
27 Nov 2008 | USD | 31.75 | 31.75 | 31.75 | 31.75 | 6.35 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 31.85 | 32.25 | 30.25 | 31.75 | 6.35 | +2.5 (+8.55%) | 6,965 |
25 Nov 2008 | USD | 30.25 | 31.9 | 29.25 | 29.25 | 5.85 | +0.1 (+0.34%) | 3,057 |
24 Nov 2008 | USD | 29.15 | 29.15 | 29.15 | 29.15 | 5.83 | -2.05 (-6.57%) | 345 |
21 Nov 2008 | USD | 28.6 | 31.2 | 28.3 | 31.2 | 6.24 | +3.45 (+12.43%) | 1,072 |
20 Nov 2008 | USD | 27.25 | 27.75 | 27.25 | 27.75 | 5.55 | -0.3 (-1.07%) | 1,629 |
19 Nov 2008 | USD | 28.05 | 28.22 | 28.05 | 28.05 | 5.61 | -1.2 (-4.10%) | 10,662 |
18 Nov 2008 | USD | 30 | 30 | 29.25 | 29.25 | 5.85 | -0.25 (-0.85%) | 4,154 |
17 Nov 2008 | USD | 29.75 | 29.75 | 29.5 | 29.5 | 5.9 | -0.5 (-1.67%) | 724 |
14 Nov 2008 | USD | 30 | 30 | 30 | 30 | 6 | 0.0 (0.0%) | 0 |
13 Nov 2008 | USD | 28.25 | 30 | 27.25 | 30 | 6 | -0.75 (-2.44%) | 6,278 |
12 Nov 2008 | USD | 32 | 32 | 30.5 | 30.75 | 6.15 | +1.05 (+3.54%) | 1,170 |
11 Nov 2008 | USD | 30 | 30 | 29.7 | 29.7 | 5.94 | -3.3 (-10%) | 366 |
10 Nov 2008 | USD | 33.5 | 33.52 | 33 | 33 | 6.6 | +1.15 (+3.61%) | 5,755 |
7 Nov 2008 | USD | 31.5 | 33.9 | 31.2 | 31.85 | 6.37 | -1.15 (-3.48%) | 21,189 |
6 Nov 2008 | USD | 33.9 | 34 | 33 | 33 | 6.6 | -2.55 (-7.17%) | 58,860 |
5 Nov 2008 | USD | 35.85 | 35.85 | 35.55 | 35.55 | 7.11 | +0.6 (+1.72%) | 4,199 |
4 Nov 2008 | USD | 34.95 | 34.95 | 34.95 | 34.95 | 6.99 | 0.0 (0.0%) | 214 |