Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2008 | USD | 37.7 | 38.08 | 35.29 | 36.97 | 36.97 | -0.55 (-1.47%) | 300,500 |
22 Oct 2008 | USD | 38.06 | 38.45 | 36.88 | 37.52 | 37.52 | -1.33 (-3.42%) | 270,500 |
21 Oct 2008 | USD | 40.51 | 40.55 | 38.53 | 38.85 | 38.85 | -1.59 (-3.93%) | 388,200 |
20 Oct 2008 | USD | 39.29 | 40.55 | 39.03 | 40.44 | 40.44 | +1.54 (+3.96%) | 261,200 |
17 Oct 2008 | USD | 37.89 | 40.1 | 36.92 | 38.9 | 38.9 | +0.26 (+0.67%) | 211,700 |
16 Oct 2008 | USD | 35.96 | 38.75 | 34.26 | 38.64 | 38.64 | +2.63 (+7.30%) | 573,200 |
15 Oct 2008 | USD | 40 | 40.19 | 36.01 | 36.01 | 36.01 | -4.25 (-10.56%) | 434,000 |
14 Oct 2008 | USD | 40.9 | 41.7 | 39.85 | 40.26 | 40.26 | -0.71 (-1.73%) | 431,500 |
13 Oct 2008 | USD | 36.5 | 40.97 | 36.38 | 40.97 | 40.97 | +5.07 (+14.12%) | 424,238 |
10 Oct 2008 | USD | 36.3 | 37.99 | 35.5 | 35.9 | 35.9 | -1.82 (-4.83%) | 724,700 |
9 Oct 2008 | USD | 38.5 | 40.09 | 37.46 | 37.72 | 37.72 | -1.04 (-2.68%) | 433,300 |
8 Oct 2008 | USD | 38.13 | 40.38 | 36.5 | 38.76 | 38.76 | -0.72 (-1.82%) | 701,900 |
7 Oct 2008 | USD | 40.61 | 41.82 | 39.31 | 39.48 | 39.48 | -0.87 (-2.16%) | 600,500 |
6 Oct 2008 | USD | 42.04 | 42.27 | 38.68 | 40.35 | 40.35 | -2.58 (-6.01%) | 771,200 |
3 Oct 2008 | USD | 44.25 | 44.91 | 42.93 | 42.93 | 42.93 | -1.06 (-2.41%) | 243,900 |
2 Oct 2008 | USD | 46.53 | 46.53 | 43.68 | 43.99 | 43.99 | -2.46 (-5.30%) | 316,000 |
1 Oct 2008 | USD | 48 | 48.19 | 46.04 | 46.45 | 46.45 | -1.19 (-2.50%) | 354,400 |
30 Sep 2008 | USD | 45.02 | 47.69 | 44.08 | 47.64 | 47.64 | +2.57 (+5.70%) | 337,400 |
29 Sep 2008 | USD | 48.65 | 48.66 | 44.39 | 45.07 | 45.07 | -4.25 (-8.62%) | 476,637 |
26 Sep 2008 | USD | 46.74 | 49.7 | 45.65 | 49.32 | 49.32 | +2.29 (+4.87%) | 1,154,600 |
25 Sep 2008 | USD | 46.21 | 47.88 | 44.57 | 47.03 | 47.03 | +0.45 (+0.97%) | 919,600 |
24 Sep 2008 | USD | 48.58 | 48.59 | 46.16 | 46.58 | 46.58 | -1.71 (-3.54%) | 743,000 |
23 Sep 2008 | USD | 51.04 | 51.04 | 47.84 | 48.29 | 48.29 | -1.67 (-3.34%) | 822,200 |
22 Sep 2008 | USD | 50.48 | 52.28 | 49.26 | 49.96 | 49.96 | +0.36 (+0.73%) | 893,300 |
19 Sep 2008 | USD | 59.95 | 59.95 | 45.66 | 49.6 | 49.6 | -10.9 (-18.02%) | 2,775,177 |
18 Sep 2008 | USD | 61.11 | 62.53 | 59.95 | 60.5 | 60.5 | -0.49 (-0.80%) | 394,725 |
17 Sep 2008 | USD | 59.75 | 61.385 | 59.71 | 60.99 | 60.99 | +0.99 (+1.65%) | 303,909 |
16 Sep 2008 | USD | 61.45 | 61.45 | 59.72 | 60 | 60 | -1.61 (-2.61%) | 418,742 |
15 Sep 2008 | USD | 62.15 | 62.16 | 60.87 | 61.61 | 61.61 | -1.16 (-1.85%) | 215,647 |
12 Sep 2008 | USD | 60.03 | 62.89 | 59.94 | 62.77 | 62.77 | +2.17 (+3.58%) | 452,600 |