Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2008 | USD | 23.5 | 23.93 | 22.04 | 22.98 | 114.9 | -0.25 (-1.08%) | 38,959 |
22 Oct 2008 | USD | 24.54 | 24.54 | 22.58 | 23.23 | 116.15 | -1.55 (-6.26%) | 37,533 |
21 Oct 2008 | USD | 24.38 | 25.38 | 24.38 | 24.78 | 123.9 | -1.15 (-4.44%) | 46,198 |
20 Oct 2008 | USD | 25.4 | 25.978 | 24.83 | 25.93 | 129.65 | +1.47 (+6.01%) | 37,278 |
17 Oct 2008 | USD | 23.23 | 25.6 | 23.19 | 24.46 | 122.3 | +0.9 (+3.82%) | 57,040 |
16 Oct 2008 | USD | 22.59 | 23.77 | 22.34 | 23.56 | 117.8 | +0.67 (+2.93%) | 49,414 |
15 Oct 2008 | USD | 25.05 | 25.05 | 22.73 | 22.89 | 114.45 | -2.13 (-8.51%) | 64,774 |
14 Oct 2008 | USD | 24.57 | 26.17 | 24.44 | 25.02 | 125.1 | +1.07 (+4.47%) | 77,131 |
13 Oct 2008 | USD | 21.69 | 24.16 | 21.69 | 23.95 | 119.75 | +2.72 (+12.81%) | 71,590 |
10 Oct 2008 | USD | 21.13 | 22.2 | 19.49 | 21.23 | 106.15 | -1.1 (-4.93%) | 99,094 |
9 Oct 2008 | USD | 24.36 | 25.18 | 22.09 | 22.33 | 111.65 | -2.01 (-8.26%) | 68,315 |
8 Oct 2008 | USD | 22.29 | 25.33 | 22.11 | 24.34 | 121.7 | +0.12 (+0.50%) | 109,261 |
7 Oct 2008 | USD | 25.62 | 26.1 | 24.01 | 24.22 | 121.1 | -1.61 (-6.23%) | 82,714 |
6 Oct 2008 | USD | 27.01 | 27.69 | 23.56 | 25.83 | 129.15 | -2.31 (-8.21%) | 97,131 |
3 Oct 2008 | USD | 28.03 | 29.45 | 27.92 | 28.14 | 140.7 | +0.37 (+1.33%) | 47,002 |
2 Oct 2008 | USD | 29.86 | 30.24 | 27.5 | 27.77 | 138.85 | -2 (-6.72%) | 74,706 |
1 Oct 2008 | USD | 29.66 | 30.363 | 29.01 | 29.77 | 148.85 | +0.11 (+0.37%) | 50,031 |
30 Sep 2008 | USD | 28.06 | 29.66 | 28.06 | 29.66 | 148.3 | +1.44 (+5.10%) | 52,895 |
29 Sep 2008 | USD | 30.59 | 30.59 | 28.02 | 28.22 | 141.1 | -2.71 (-8.76%) | 54,433 |
26 Sep 2008 | USD | 30.99 | 30.99 | 30.31 | 30.93 | 154.65 | -0.5 (-1.59%) | 29,315 |
25 Sep 2008 | USD | 31.09 | 31.86 | 30.94 | 31.43 | 157.15 | +0.23 (+0.74%) | 23,068 |
24 Sep 2008 | USD | 31.03 | 31.7 | 30.69 | 31.2 | 156 | +0.43 (+1.40%) | 24,060 |
23 Sep 2008 | USD | 31.8 | 31.8 | 30.31 | 30.77 | 153.85 | -1.06 (-3.33%) | 36,945 |
22 Sep 2008 | USD | 32.15 | 32.31 | 30.88 | 31.83 | 159.15 | +0.57 (+1.82%) | 43,265 |
19 Sep 2008 | USD | 29.64 | 31.85 | 28.55 | 31.26 | 156.3 | +1.2 (+3.99%) | 55,480 |
18 Sep 2008 | USD | 29.66 | 30.36 | 27.95 | 30.06 | 150.3 | +0.27 (+0.91%) | 108,944 |
17 Sep 2008 | USD | 30.72 | 31.41 | 29.44 | 29.79 | 148.95 | -1.61 (-5.13%) | 74,752 |
16 Sep 2008 | USD | 31.03 | 31.48 | 30.69 | 31.4 | 157 | -0.25 (-0.79%) | 67,227 |
15 Sep 2008 | USD | 31.82 | 32.13 | 31.29 | 31.65 | 158.25 | -0.91 (-2.79%) | 34,703 |
12 Sep 2008 | USD | 31.33 | 32.77 | 31.33 | 32.56 | 162.8 | +0.88 (+2.78%) | 28,298 |