Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2008 | USD | 31.93 | 32.76 | 31.36 | 32.34 | 32.34 | +0.41 (+1.28%) | 336,200 |
20 Aug 2008 | USD | 30.93 | 32.2 | 30.93 | 31.93 | 31.93 | +1 (+3.23%) | 336,800 |
19 Aug 2008 | USD | 31.34 | 31.59 | 30.67 | 30.93 | 30.93 | -0.57 (-1.81%) | 352,700 |
18 Aug 2008 | USD | 31.65 | 32.4 | 31.14 | 31.5 | 31.5 | -0.02 (-0.06%) | 318,100 |
15 Aug 2008 | USD | 31.74 | 31.77 | 30.99 | 31.52 | 31.52 | -0.25 (-0.79%) | 393,900 |
14 Aug 2008 | USD | 31.2 | 31.88 | 30.48 | 31.77 | 31.77 | +0.28 (+0.89%) | 580,900 |
13 Aug 2008 | USD | 29.73 | 31.62 | 29.56 | 31.49 | 31.49 | +1.74 (+5.85%) | 966,700 |
12 Aug 2008 | USD | 30.72 | 30.92 | 29.44 | 29.75 | 29.75 | -0.58 (-1.91%) | 2,188,300 |
11 Aug 2008 | USD | 29.98 | 30.6 | 29.69 | 30.33 | 30.33 | +0.29 (+0.97%) | 750,500 |
8 Aug 2008 | USD | 28.77 | 30.29 | 28.72 | 30.04 | 30.04 | +0.77 (+2.63%) | 1,389,600 |
7 Aug 2008 | USD | 29.01 | 29.78 | 28.81 | 29.27 | 29.27 | -0.03 (-0.10%) | 449,700 |
6 Aug 2008 | USD | 28.26 | 29.66 | 27.97 | 29.3 | 29.3 | +1.01 (+3.57%) | 698,100 |
5 Aug 2008 | USD | 26.36 | 28.33 | 25.98 | 28.29 | 28.29 | +2.17 (+8.31%) | 901,600 |
4 Aug 2008 | USD | 27.22 | 27.91 | 26.01 | 26.12 | 26.12 | -0.86 (-3.19%) | 985,100 |
1 Aug 2008 | USD | 27.31 | 27.73 | 26.63 | 26.98 | 26.98 | -0.28 (-1.03%) | 673,300 |
31 Jul 2008 | USD | 26.97 | 27.74 | 26.6 | 27.26 | 27.26 | -0.36 (-1.30%) | 857,800 |
30 Jul 2008 | USD | 28.19 | 29.16 | 26.9 | 27.62 | 27.62 | -1.49 (-5.12%) | 1,822,800 |
29 Jul 2008 | USD | 32.14 | 32.14 | 28.32 | 29.11 | 29.11 | -3.03 (-9.43%) | 1,242,500 |
28 Jul 2008 | USD | 31.85 | 32.69 | 31.61 | 32.14 | 32.14 | +0.54 (+1.71%) | 530,800 |
25 Jul 2008 | USD | 30.54 | 32.08 | 30.32 | 31.6 | 31.6 | +1.2 (+3.95%) | 283,600 |
24 Jul 2008 | USD | 32.27 | 32.71 | 30.18 | 30.4 | 30.4 | -1.85 (-5.74%) | 501,900 |
23 Jul 2008 | USD | 31.49 | 33.84 | 31.49 | 32.25 | 32.25 | +0.65 (+2.06%) | 1,313,700 |
22 Jul 2008 | USD | 31.94 | 32.93 | 31.45 | 31.6 | 31.6 | -0.55 (-1.71%) | 800,500 |
21 Jul 2008 | USD | 30.25 | 32.31 | 30.21 | 32.15 | 32.15 | +2.15 (+7.17%) | 470,300 |
18 Jul 2008 | USD | 30.4 | 30.93 | 29.7 | 30 | 30 | -0.45 (-1.48%) | 408,000 |
17 Jul 2008 | USD | 30.88 | 31.86 | 29.87 | 30.45 | 30.45 | -0.49 (-1.58%) | 432,900 |
16 Jul 2008 | USD | 30.67 | 31.14 | 29.26 | 30.94 | 30.94 | +0.42 (+1.38%) | 611,000 |
15 Jul 2008 | USD | 30.34 | 31.49 | 29.18 | 30.52 | 30.52 | -0.38 (-1.23%) | 736,200 |
14 Jul 2008 | USD | 32.41 | 33.5 | 30.81 | 30.9 | 30.9 | -0.28 (-0.90%) | 886,300 |
11 Jul 2008 | USD | 29.85 | 31.28 | 29.81 | 31.18 | 31.18 | +0.87 (+2.87%) | 447,000 |