Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2008 | USD | 39.09 | 40.07 | 38.69 | 39.93 | 39.93 | +0.8 (+2.04%) | 138,149 |
11 Aug 2008 | USD | 38.44 | 39.6 | 38.04 | 39.13 | 39.13 | +0.32 (+0.82%) | 121,899 |
8 Aug 2008 | USD | 36 | 39 | 34.59 | 38.81 | 38.81 | +3.03 (+8.47%) | 224,434 |
7 Aug 2008 | USD | 32.31 | 36.24 | 31.7 | 35.78 | 35.78 | +2.29 (+6.84%) | 224,508 |
6 Aug 2008 | USD | 33.7 | 34.42 | 33.34 | 33.49 | 33.49 | -0.06 (-0.18%) | 131,890 |
5 Aug 2008 | USD | 32.84 | 34.15 | 32.84 | 33.55 | 33.55 | +1.21 (+3.74%) | 166,006 |
4 Aug 2008 | USD | 32.42 | 33.02 | 32.2 | 32.34 | 32.34 | -0.16 (-0.49%) | 154,547 |
1 Aug 2008 | USD | 33.27 | 34.49 | 32.39 | 32.5 | 32.5 | -0.77 (-2.31%) | 155,543 |
31 Jul 2008 | USD | 33.49 | 34.24 | 33.2 | 33.27 | 33.27 | -0.74 (-2.18%) | 75,699 |
30 Jul 2008 | USD | 33.95 | 34.3475 | 33.54 | 34.01 | 34.01 | +0.26 (+0.77%) | 145,026 |
29 Jul 2008 | USD | 33.35 | 34.49 | 33.35 | 33.75 | 33.75 | -0.74 (-2.15%) | 304,645 |
28 Jul 2008 | USD | 34.76 | 35.66 | 33.28 | 34.49 | 34.49 | -0.5 (-1.43%) | 124,680 |
25 Jul 2008 | USD | 33.78 | 35.54 | 33.57 | 34.99 | 34.99 | +1.5 (+4.48%) | 196,828 |
24 Jul 2008 | USD | 34.2 | 34.44 | 33.27 | 33.49 | 33.49 | -0.52 (-1.53%) | 138,590 |
23 Jul 2008 | USD | 33.78 | 34.7 | 33.66 | 34.01 | 34.01 | +0.1 (+0.29%) | 97,395 |
22 Jul 2008 | USD | 32.2 | 34.17 | 32.18 | 33.91 | 33.91 | +0.92 (+2.79%) | 137,194 |
21 Jul 2008 | USD | 31.31 | 33.17 | 31.17 | 32.99 | 32.99 | +1.74 (+5.57%) | 201,706 |
18 Jul 2008 | USD | 32.5 | 32.5 | 30.79 | 31.25 | 31.25 | +0.25 (+0.81%) | 235,708 |
17 Jul 2008 | USD | 30.54 | 31.28 | 29.79 | 31 | 31 | +0.65 (+2.14%) | 205,680 |
16 Jul 2008 | USD | 30 | 30.68 | 29.53 | 30.35 | 30.35 | +0.53 (+1.78%) | 251,774 |
15 Jul 2008 | USD | 30.26 | 32.21 | 29.56 | 29.82 | 29.82 | -0.92 (-2.99%) | 307,052 |
14 Jul 2008 | USD | 31.23 | 31.5 | 29.58 | 30.74 | 30.74 | +0.56 (+1.86%) | 383,920 |
11 Jul 2008 | USD | 29.98 | 30.34 | 29.23 | 30.18 | 30.18 | -0.13 (-0.43%) | 214,165 |
10 Jul 2008 | USD | 29.84 | 30.31 | 29.51 | 30.31 | 30.31 | +0.38 (+1.27%) | 115,071 |
9 Jul 2008 | USD | 30.8 | 32 | 29.78 | 29.93 | 29.93 | -0.8 (-2.60%) | 161,541 |
8 Jul 2008 | USD | 29.79 | 30.93 | 29.71 | 30.73 | 30.73 | +0.59 (+1.96%) | 248,139 |
7 Jul 2008 | USD | 30.6 | 30.82 | 29.65 | 30.14 | 30.14 | -0.34 (-1.12%) | 248,696 |
4 Jul 2008 | USD | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 30.44 | 31.91 | 29.76 | 30.48 | 30.48 | +0.16 (+0.53%) | 289,266 |
2 Jul 2008 | USD | 32.68 | 33.3 | 30.04 | 30.32 | 30.32 | -2.44 (-7.45%) | 553,836 |