Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2008 | USD | 21.44 | 23 | 20.4 | 22.04 | 22.04 | +0.29 (+1.33%) | 52,482 |
20 Oct 2008 | USD | 22.01 | 22.47 | 20.24 | 21.75 | 21.75 | +0.19 (+0.88%) | 102,400 |
17 Oct 2008 | USD | 21.33 | 22.84 | 20.83 | 21.56 | 21.56 | -0.3 (-1.37%) | 88,500 |
16 Oct 2008 | USD | 22.91 | 23.24 | 21.13 | 21.86 | 21.86 | -0.94 (-4.12%) | 317,500 |
15 Oct 2008 | USD | 23.28 | 23.49 | 22.55 | 22.8 | 22.8 | -0.85 (-3.59%) | 77,200 |
14 Oct 2008 | USD | 24.39 | 24.85 | 23.37 | 23.65 | 23.65 | -0.36 (-1.50%) | 41,700 |
13 Oct 2008 | USD | 22.88 | 24.04 | 21.32 | 24.01 | 24.01 | +1.97 (+8.94%) | 107,101 |
10 Oct 2008 | USD | 22 | 25.28 | 21.1 | 22.04 | 22.04 | -1.31 (-5.61%) | 105,611 |
9 Oct 2008 | USD | 23.09 | 23.98 | 21.89 | 23.35 | 23.35 | +0.9 (+4.01%) | 86,700 |
8 Oct 2008 | USD | 19.99 | 22.87 | 19.99 | 22.45 | 22.45 | +1.1 (+5.15%) | 87,000 |
7 Oct 2008 | USD | 20.53 | 22.35 | 19.3 | 21.35 | 21.35 | +1.15 (+5.69%) | 72,500 |
6 Oct 2008 | USD | 22.77 | 23 | 19.5 | 20.2 | 20.2 | -2.92 (-12.63%) | 234,800 |
3 Oct 2008 | USD | 23.83 | 23.83 | 22.73 | 23.12 | 23.12 | -0.42 (-1.78%) | 40,700 |
2 Oct 2008 | USD | 24.42 | 24.47 | 22.76 | 23.54 | 23.54 | -1.05 (-4.27%) | 57,800 |
1 Oct 2008 | USD | 25.63 | 25.63 | 24.08 | 24.59 | 24.59 | -1.11 (-4.32%) | 43,900 |
30 Sep 2008 | USD | 26.56 | 26.744 | 24.42 | 25.7 | 25.7 | -0.81 (-3.06%) | 156,993 |
29 Sep 2008 | USD | 26.23 | 28.46 | 25.92 | 26.51 | 26.51 | -0.09 (-0.34%) | 103,300 |
26 Sep 2008 | USD | 26.04 | 26.96 | 26 | 26.6 | 26.6 | +0.16 (+0.61%) | 61,400 |
25 Sep 2008 | USD | 26.47 | 26.69 | 26.11 | 26.44 | 26.44 | +0.18 (+0.69%) | 39,600 |
24 Sep 2008 | USD | 26.54 | 26.65 | 25.92 | 26.26 | 26.26 | -0.14 (-0.53%) | 69,500 |
23 Sep 2008 | USD | 26.44 | 27.16 | 25.69 | 26.4 | 26.4 | -0.07 (-0.26%) | 51,700 |
22 Sep 2008 | USD | 28.35 | 28.55 | 26.05 | 26.47 | 26.47 | -1.64 (-5.83%) | 90,200 |
19 Sep 2008 | USD | 26.62 | 28.49 | 26.12 | 28.11 | 28.11 | +1.78 (+6.76%) | 204,288 |
18 Sep 2008 | USD | 26.49 | 26.75 | 24.95 | 26.33 | 26.33 | +0.64 (+2.49%) | 170,700 |
17 Sep 2008 | USD | 24.5 | 26.33 | 24.46 | 25.69 | 25.69 | +0.93 (+3.76%) | 199,200 |
16 Sep 2008 | USD | 23.78 | 25.11 | 22.51 | 24.76 | 24.76 | +1.44 (+6.17%) | 104,300 |
15 Sep 2008 | USD | 23.83 | 24.59 | 23.25 | 23.32 | 23.32 | -0.72 (-3.00%) | 35,800 |
12 Sep 2008 | USD | 24.15 | 24.57 | 24.02 | 24.04 | 24.04 | -0.16 (-0.66%) | 23,100 |
11 Sep 2008 | USD | 24.3 | 24.95 | 23.18 | 24.2 | 24.2 | -0.25 (-1.02%) | 76,200 |
10 Sep 2008 | USD | 25.28 | 25.48 | 23.4 | 24.45 | 24.45 | -0.41 (-1.65%) | 102,400 |