Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | USD | 39.47 | 40.18 | 38.97 | 39.919 | 39.919 | +0.259 (+0.65%) | 12,690 |
9 Sep 2008 | USD | 42.94 | 42.94 | 39.66 | 39.66 | 39.66 | -4 (-9.16%) | 19,053 |
8 Sep 2008 | USD | 44.79 | 44.8299 | 43.34 | 43.66 | 43.66 | -0.48 (-1.09%) | 3,559 |
5 Sep 2008 | USD | 44.28 | 44.28 | 42.9 | 44.1399 | 44.1399 | -0.38 (-0.85%) | 3,855 |
4 Sep 2008 | USD | 46.16 | 46.16 | 44.24 | 44.52 | 44.52 | -1.85 (-3.99%) | 23,675 |
3 Sep 2008 | USD | 47.6999 | 47.6999 | 46.37 | 46.37 | 46.37 | -1.65 (-3.44%) | 5,677 |
2 Sep 2008 | USD | 49.99 | 49.99 | 48.02 | 48.02 | 48.02 | -2.12 (-4.23%) | 3,458 |
1 Sep 2008 | USD | 50.1399 | 50.1399 | 50.1399 | 50.1399 | 50.1399 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 50.67 | 50.67 | 50.12 | 50.1399 | 50.1399 | -0.34 (-0.67%) | 5,252 |
28 Aug 2008 | USD | 53.12 | 53.12 | 50.08 | 50.48 | 50.48 | +0.49 (+0.98%) | 2,345 |
27 Aug 2008 | USD | 49.41 | 50.2 | 49.41 | 49.99 | 49.99 | +1.055 (+2.16%) | 6,065 |
26 Aug 2008 | USD | 49.49 | 49.49 | 48.849 | 48.935 | 48.935 | -0.407 (-0.82%) | 4,432 |
25 Aug 2008 | USD | 50.04 | 50.14 | 49.25 | 49.342 | 49.342 | -0.844 (-1.68%) | 4,654 |
22 Aug 2008 | USD | 49.97 | 50.21 | 49.8 | 50.186 | 50.186 | +0.486 (+0.98%) | 5,992 |
21 Aug 2008 | USD | 49.36 | 49.72 | 49.36 | 49.7 | 49.7 | +1.24 (+2.56%) | 12,621 |
20 Aug 2008 | USD | 47.4 | 48.65 | 47.4 | 48.46 | 48.46 | +1.26 (+2.67%) | 5,124 |
19 Aug 2008 | USD | 47 | 47.21 | 46.92 | 47.2 | 47.2 | +0.35 (+0.75%) | 1,719 |
18 Aug 2008 | USD | 47.81 | 47.88 | 46.85 | 46.85 | 46.85 | -0.61 (-1.29%) | 2,473 |
15 Aug 2008 | USD | 47.35 | 47.46 | 47.17 | 47.46 | 47.46 | +1.22 (+2.64%) | 3,967 |
14 Aug 2008 | USD | 46.43 | 46.46 | 46.24 | 46.24 | 46.24 | -0.11 (-0.24%) | 1,180 |
13 Aug 2008 | USD | 46.11 | 46.35 | 45.81 | 46.35 | 46.35 | +0.23 (+0.50%) | 3,740 |
12 Aug 2008 | USD | 45.71 | 46.56 | 45.71 | 46.12 | 46.12 | +0.284 (+0.62%) | 2,345 |
11 Aug 2008 | USD | 46.66 | 46.66 | 45.836 | 45.836 | 45.836 | -0.701 (-1.51%) | 2,408 |
8 Aug 2008 | USD | 46.88 | 46.88 | 46.36 | 46.537 | 46.537 | -0.823 (-1.74%) | 4,884 |
7 Aug 2008 | USD | 47.64 | 47.64 | 47.2 | 47.36 | 47.36 | -0.02 (-0.04%) | 6,021 |
6 Aug 2008 | USD | 46.71 | 47.425 | 46.71 | 47.38 | 47.38 | +0.515 (+1.10%) | 3,935 |
5 Aug 2008 | USD | 46.8 | 47.2 | 46.75 | 46.865 | 46.865 | -0.235 (-0.50%) | 1,555 |
4 Aug 2008 | USD | 47.91 | 47.91 | 47.1 | 47.1 | 47.1 | -0.97 (-2.02%) | 3,336 |
1 Aug 2008 | USD | 49.26 | 49.26 | 48.04 | 48.07 | 48.07 | -0.87 (-1.78%) | 4,539 |
31 Jul 2008 | USD | 49.46 | 49.6 | 47.5001 | 48.94 | 48.94 | -0.5 (-1.01%) | 3,108 |