Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2008 | USD | 26.41 | 26.78 | 24.88 | 25.03 | 3,203.84 | -1.52 (-5.73%) | 6,652,591 |
3 Dec 2008 | USD | 26.59 | 27.04 | 26.21 | 26.55 | 3,398.4 | -0.34 (-1.26%) | 2,598,737 |
2 Dec 2008 | USD | 27.63 | 27.73 | 26.56 | 26.89 | 3,441.92 | -0.44 (-1.61%) | 3,470,235 |
1 Dec 2008 | USD | 26.9 | 27.88 | 26.59 | 27.33 | 3,498.24 | +0.38 (+1.41%) | 3,680,889 |
28 Nov 2008 | USD | 27.5 | 27.59 | 26.22 | 26.95 | 3,449.6 | -1.4 (-4.94%) | 2,854,016 |
27 Nov 2008 | USD | 28.35 | 28.35 | 28.35 | 28.35 | 3,628.8 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 26.95 | 29.12 | 26.48 | 28.35 | 3,628.8 | +1.65 (+6.18%) | 7,163,023 |
25 Nov 2008 | USD | 27.49 | 27.55 | 26.52 | 26.7 | 3,417.6 | -1.8 (-6.32%) | 4,587,136 |
24 Nov 2008 | USD | 27.97 | 28.66 | 27.67 | 28.5 | 3,648 | +1.16 (+4.24%) | 2,350,193 |
21 Nov 2008 | USD | 27.14 | 27.59 | 26.8 | 27.34 | 3,499.52 | +0.82 (+3.09%) | 2,303,608 |
20 Nov 2008 | USD | 27.3 | 27.64 | 26 | 26.52 | 3,394.56 | -1.79 (-6.32%) | 2,812,547 |
19 Nov 2008 | USD | 28.09 | 28.6996 | 27.98 | 28.31 | 3,623.68 | +0.77 (+2.80%) | 2,425,284 |
18 Nov 2008 | USD | 27.88 | 28.36 | 27.17 | 27.54 | 3,525.12 | -0.31 (-1.11%) | 1,860,746 |
17 Nov 2008 | USD | 27.3 | 27.9 | 27.2 | 27.85 | 3,564.8 | +0.62 (+2.28%) | 2,052,039 |
14 Nov 2008 | USD | 26.86 | 27.23 | 26.01 | 27.23 | 3,485.44 | -0.27 (-0.98%) | 3,584,777 |
13 Nov 2008 | USD | 27.23 | 27.78 | 26.06 | 27.5 | 3,520 | +0.25 (+0.92%) | 3,077,318 |
12 Nov 2008 | USD | 28.15 | 28.31 | 27.21 | 27.25 | 3,488 | -1.5 (-5.22%) | 2,240,687 |
11 Nov 2008 | USD | 30.36 | 30.45 | 28.54 | 28.75 | 3,680 | -2.1 (-6.81%) | 2,979,714 |
10 Nov 2008 | USD | 30.92 | 31.1001 | 30.11 | 30.85 | 3,948.8 | +1.8 (+6.20%) | 2,841,176 |
7 Nov 2008 | USD | 29.2 | 29.29 | 28.79 | 29.05 | 3,718.4 | -0.53 (-1.79%) | 2,163,495 |
6 Nov 2008 | USD | 30.68 | 30.88 | 29.28 | 29.58 | 3,786.24 | -1.3 (-4.21%) | 4,020,035 |
5 Nov 2008 | USD | 30.5 | 31.39 | 30.35 | 30.88 | 3,952.64 | -0.12 (-0.39%) | 3,066,613 |
4 Nov 2008 | USD | 30.2 | 31.42 | 30.09 | 31 | 3,968 | +1.74 (+5.95%) | 5,952,284 |
3 Nov 2008 | USD | 28.26 | 29.34 | 27.9 | 29.26 | 3,745.28 | +0.36 (+1.25%) | 2,500,665 |
31 Oct 2008 | USD | 27.63 | 29.18 | 27.54 | 28.9 | 3,699.2 | +1.1 (+3.96%) | 3,658,134 |
30 Oct 2008 | USD | 29.2 | 29.38 | 27.18 | 27.8 | 3,558.4 | -1.94 (-6.52%) | 4,856,501 |
29 Oct 2008 | USD | 28.58 | 29.74 | 28.26 | 29.74 | 3,806.72 | +1.99 (+7.17%) | 3,779,790 |
28 Oct 2008 | USD | 27.33 | 27.97 | 26.95 | 27.75 | 3,552 | +0.71 (+2.63%) | 2,603,964 |
27 Oct 2008 | USD | 27.24 | 27.45 | 26.83 | 27.04 | 3,461.12 | -0.46 (-1.67%) | 2,910,291 |
24 Oct 2008 | USD | 27.36 | 27.97 | 27.35 | 27.5 | 3,520 | -0.7 (-2.48%) | 2,421,981 |