Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2008 | USD | 32.92 | 33.67 | 32.8 | 33.59 | 22.3933 | +0.6 (+1.82%) | 61,106 |
5 Aug 2008 | USD | 32.49 | 33.09 | 32.47 | 32.99 | 21.9933 | +0.21 (+0.64%) | 59,474 |
4 Aug 2008 | USD | 33.28 | 33.45 | 32.59 | 32.78 | 21.8533 | -0.66 (-1.97%) | 51,947 |
1 Aug 2008 | USD | 33.46 | 33.71 | 33.22 | 33.44 | 22.2933 | +0.4 (+1.21%) | 47,163 |
31 Jul 2008 | USD | 33.47 | 33.56 | 33.02 | 33.04 | 22.0267 | -0.92 (-2.71%) | 65,361 |
30 Jul 2008 | USD | 33.69 | 34.15 | 33.53 | 33.96 | 22.64 | -0.2 (-0.59%) | 69,662 |
29 Jul 2008 | USD | 32.99 | 34.16 | 32.99 | 34.16 | 22.7733 | +1.4 (+4.27%) | 52,023 |
28 Jul 2008 | USD | 33.26 | 33.68 | 32.72 | 32.76 | 21.84 | +0.06 (+0.18%) | 50,150 |
25 Jul 2008 | USD | 32.6 | 33.21 | 32.54 | 32.7 | 21.8 | -0.49 (-1.48%) | 35,693 |
24 Jul 2008 | USD | 34.6 | 34.6 | 33.1 | 33.19 | 22.1267 | -1.59 (-4.57%) | 79,134 |
23 Jul 2008 | USD | 34.62 | 34.99 | 34.35 | 34.78 | 23.1867 | +0.77 (+2.26%) | 88,034 |
22 Jul 2008 | USD | 32.99 | 34.01 | 32.84 | 34.01 | 22.6733 | +1.21 (+3.69%) | 158,445 |
21 Jul 2008 | USD | 32.36 | 32.93 | 32.36 | 32.8 | 21.8667 | +1.27 (+4.03%) | 47,048 |
18 Jul 2008 | USD | 31.8 | 31.81 | 31.23 | 31.53 | 21.02 | -0.27 (-0.85%) | 81,411 |
17 Jul 2008 | USD | 31.44 | 31.86 | 31.28 | 31.8 | 21.2 | +0.82 (+2.65%) | 85,340 |
16 Jul 2008 | USD | 29.21 | 30.98 | 29.21 | 30.98 | 20.6533 | +1.47 (+4.98%) | 148,170 |
15 Jul 2008 | USD | 29.93 | 29.97 | 29.07 | 29.51 | 19.6733 | -1.3 (-4.22%) | 164,793 |
14 Jul 2008 | USD | 31.26 | 31.37 | 30.67 | 30.81 | 20.54 | -0.68 (-2.16%) | 62,540 |
11 Jul 2008 | USD | 31.69 | 32 | 31.14 | 31.49 | 20.9933 | +0.14 (+0.45%) | 78,989 |
10 Jul 2008 | USD | 31.2 | 31.35 | 30.81 | 31.35 | 20.9 | +1.22 (+4.05%) | 92,313 |
9 Jul 2008 | USD | 31 | 31.06 | 30.13 | 30.13 | 20.0867 | -0.63 (-2.05%) | 74,624 |
8 Jul 2008 | USD | 30.46 | 30.76 | 29.9 | 30.76 | 20.5067 | -1.315 (-4.10%) | 164,649 |
7 Jul 2008 | USD | 32.74 | 32.74 | 31.52 | 32.075 | 21.3833 | +0.065 (+0.20%) | 79,304 |
4 Jul 2008 | USD | 32.01 | 32.01 | 32.01 | 32.01 | 21.34 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 32.2 | 32.3 | 31.72 | 32.01 | 21.34 | -0.15 (-0.47%) | 58,979 |
2 Jul 2008 | USD | 33.65 | 33.67 | 32.1 | 32.16 | 21.44 | -1.55 (-4.60%) | 88,994 |
1 Jul 2008 | USD | 33.76 | 34.12 | 33.06 | 33.71 | 22.4733 | -0.38 (-1.11%) | 106,460 |
30 Jun 2008 | USD | 34.35 | 34.39 | 34.03 | 34.09 | 22.7267 | -0.26 (-0.76%) | 55,338 |
27 Jun 2008 | USD | 35.36 | 35.47 | 34.19 | 34.35 | 22.9 | -1.18 (-3.32%) | 82,188 |
26 Jun 2008 | USD | 36.46 | 36.5 | 35.53 | 35.53 | 23.6867 | -1.76 (-4.72%) | 117,960 |