Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2008 | USD | 44.24 | 44.24 | 39.48 | 39.48 | 39.48 | -0.9 (-2.23%) | 990,200 |
8 Sep 2008 | USD | 39.57 | 40.77 | 39.57 | 40.38 | 40.38 | +0.14 (+0.35%) | 550,400 |
5 Sep 2008 | USD | 40.26 | 40.99 | 39.44 | 40.24 | 40.24 | -0.02 (-0.05%) | 561,500 |
4 Sep 2008 | USD | 40.72 | 41.41 | 40.26 | 40.26 | 40.26 | -1.23 (-2.96%) | 547,600 |
3 Sep 2008 | USD | 41.2 | 41.97 | 40.57 | 41.49 | 41.49 | -0.02 (-0.05%) | 363,200 |
2 Sep 2008 | USD | 43 | 43 | 41.19 | 41.51 | 41.51 | -53.99 (-56.53%) | 417,300 |
1 Sep 2008 | USD | 95.25 | 97.5 | 95.25 | 95.5 | 95.5 | +53.96 (+129.90%) | 33,800 |
29 Aug 2008 | USD | 41.5 | 41.54 | 40.99 | 41.54 | 41.54 | -0.14 (-0.34%) | 312,000 |
28 Aug 2008 | USD | 41.2 | 42.11 | 41 | 41.68 | 41.68 | +0.27 (+0.65%) | 386,000 |
27 Aug 2008 | USD | 41.57 | 41.75 | 41.03 | 41.41 | 41.41 | -0.35 (-0.84%) | 214,200 |
26 Aug 2008 | USD | 41.07 | 41.87 | 40.71 | 41.76 | 41.76 | +0.75 (+1.83%) | 315,700 |
25 Aug 2008 | USD | 41.16 | 41.49 | 40.88 | 41.01 | 41.01 | -1.01 (-2.40%) | 349,800 |
22 Aug 2008 | USD | 42.1 | 42.99 | 41.16 | 42.02 | 42.02 | +0.16 (+0.38%) | 524,700 |
21 Aug 2008 | USD | 41.05 | 42.36 | 40.83 | 41.86 | 41.86 | +0.07 (+0.17%) | 389,700 |
20 Aug 2008 | USD | 40.87 | 42.4 | 40.8 | 41.79 | 41.79 | +0.32 (+0.77%) | 320,300 |
19 Aug 2008 | USD | 41.75 | 42.25 | 40.84 | 41.47 | 41.47 | -0.25 (-0.60%) | 489,600 |
18 Aug 2008 | USD | 42.95 | 42.99 | 40.96 | 41.72 | 41.72 | -1.03 (-2.41%) | 521,700 |
15 Aug 2008 | USD | 42.89 | 43.19 | 42.52 | 42.75 | 42.75 | -0.15 (-0.35%) | 342,700 |
14 Aug 2008 | USD | 41.45 | 43.29 | 41.45 | 42.9 | 42.9 | +0.6 (+1.42%) | 427,300 |
13 Aug 2008 | USD | 42.45 | 42.54 | 42.02 | 42.3 | 42.3 | +0.14 (+0.33%) | 576,800 |
12 Aug 2008 | USD | 41.5 | 42.36 | 41.5 | 42.16 | 42.16 | +0.59 (+1.42%) | 322,500 |
11 Aug 2008 | USD | 41.26 | 42.36 | 41.18 | 41.57 | 41.57 | +0.29 (+0.70%) | 328,400 |
8 Aug 2008 | USD | 40.67 | 41.28 | 39.75 | 41.28 | 41.28 | +0.39 (+0.95%) | 602,000 |
7 Aug 2008 | USD | 42.95 | 42.95 | 40.84 | 40.89 | 40.89 | -1.54 (-3.63%) | 490,400 |
6 Aug 2008 | USD | 43.15 | 43.15 | 41.94 | 42.43 | 42.43 | -0.22 (-0.52%) | 260,800 |
5 Aug 2008 | USD | 41.3 | 42.9 | 40.9 | 42.65 | 42.65 | +1.83 (+4.48%) | 600,300 |
4 Aug 2008 | USD | 39.97 | 41.11 | 39.75 | 40.82 | 40.82 | +0.72 (+1.80%) | 528,800 |
1 Aug 2008 | USD | 40.27 | 40.45 | 39.99 | 40.1 | 40.1 | -0.44 (-1.09%) | 423,000 |
31 Jul 2008 | USD | 39.99 | 41.48 | 39.99 | 40.54 | 40.54 | -0.18 (-0.44%) | 586,100 |
30 Jul 2008 | USD | 41.1 | 41.8 | 40.04 | 40.72 | 40.72 | +0.02 (+0.05%) | 712,000 |