Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2008 | USD | 21.13 | 21.36 | 21 | 21 | 21 | -0.29 (-1.36%) | 154,100 |
24 Sep 2008 | USD | 20.98 | 21.47 | 20.61 | 21.29 | 21.29 | +0.2 (+0.95%) | 157,500 |
23 Sep 2008 | USD | 21.74 | 21.91 | 20.73 | 21.09 | 21.09 | -0.94 (-4.27%) | 306,600 |
22 Sep 2008 | USD | 22.71 | 22.71 | 21.62 | 22.03 | 22.03 | -0.82 (-3.59%) | 185,100 |
19 Sep 2008 | USD | 22.88 | 23.35 | 22.74 | 22.85 | 22.85 | +0.97 (+4.43%) | 323,000 |
18 Sep 2008 | USD | 22.39 | 22.39 | 20.2 | 21.88 | 21.88 | +0.88 (+4.19%) | 514,100 |
17 Sep 2008 | USD | 22.3 | 22.44 | 20 | 21 | 21 | -1.63 (-7.20%) | 699,200 |
16 Sep 2008 | USD | 22.74 | 23.28 | 22.34 | 22.63 | 22.63 | -0.65 (-2.79%) | 556,200 |
15 Sep 2008 | USD | 22.95 | 23.6 | 22.5 | 23.28 | 23.28 | -0.29 (-1.23%) | 394,000 |
12 Sep 2008 | USD | 23.32 | 24.46 | 22.92 | 23.57 | 23.57 | +0.59 (+2.57%) | 425,600 |
11 Sep 2008 | USD | 22.45 | 23.2 | 22.03 | 22.98 | 22.98 | +0.48 (+2.13%) | 307,200 |
10 Sep 2008 | USD | 21.72 | 22.64 | 21.65 | 22.5 | 22.5 | +0.74 (+3.40%) | 385,200 |
9 Sep 2008 | USD | 22.59 | 22.73 | 21.67 | 21.76 | 21.76 | -0.8 (-3.55%) | 299,800 |
8 Sep 2008 | USD | 22.9 | 23.16 | 22.4 | 22.56 | 22.56 | -0.25 (-1.10%) | 394,000 |
5 Sep 2008 | USD | 24.12 | 24.12 | 22.48 | 22.81 | 22.81 | -1.08 (-4.52%) | 565,300 |
4 Sep 2008 | USD | 24.12 | 24.17 | 23.6 | 23.89 | 23.89 | -0.13 (-0.54%) | 241,100 |
3 Sep 2008 | USD | 24.21 | 24.64 | 23.92 | 24.02 | 24.02 | -0.42 (-1.72%) | 241,300 |
2 Sep 2008 | USD | 24.94 | 25.07 | 24.15 | 24.44 | 24.44 | -0.44 (-1.77%) | 241,800 |
1 Sep 2008 | USD | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 25.06 | 25.06 | 24.72 | 24.88 | 24.88 | -0.18 (-0.72%) | 75,500 |
28 Aug 2008 | USD | 24.99 | 25.14 | 24.59 | 25.06 | 25.06 | +0.06 (+0.24%) | 226,100 |
27 Aug 2008 | USD | 24.99 | 25.15 | 24.57 | 25 | 25 | -0.03 (-0.12%) | 189,400 |
26 Aug 2008 | USD | 25.16 | 25.42 | 24.98 | 25.03 | 25.03 | -0.32 (-1.26%) | 167,800 |
25 Aug 2008 | USD | 25.44 | 25.78 | 25.21 | 25.35 | 25.35 | -0.18 (-0.71%) | 107,200 |
22 Aug 2008 | USD | 25.32 | 25.83 | 25.19 | 25.53 | 25.53 | +0.09 (+0.35%) | 181,400 |
21 Aug 2008 | USD | 25.08 | 25.79 | 24.51 | 25.44 | 25.44 | -0.13 (-0.51%) | 356,200 |
20 Aug 2008 | USD | 25.21 | 25.92 | 25.21 | 25.57 | 25.57 | +0.19 (+0.75%) | 264,400 |
19 Aug 2008 | USD | 25.49 | 25.58 | 25.06 | 25.38 | 25.38 | -0.25 (-0.98%) | 207,400 |
18 Aug 2008 | USD | 25.7 | 26.35 | 25.48 | 25.63 | 25.63 | +0.22 (+0.87%) | 391,900 |
15 Aug 2008 | USD | 25.67 | 25.75 | 25.26 | 25.41 | 25.41 | -0.21 (-0.82%) | 248,100 |