Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2008 | USD | 25.71 | 26.71 | 25.7 | 26.64 | 26.64 | +0.64 (+2.46%) | 1,299,702 |
29 Sep 2008 | USD | 28.26 | 28.46 | 23.68 | 26 | 26 | -3.04 (-10.47%) | 2,865,204 |
26 Sep 2008 | USD | 29.56 | 30.5 | 27.81 | 29.04 | 29.04 | -1.86 (-6.02%) | 2,065,227 |
25 Sep 2008 | USD | 29 | 31.08 | 28.07 | 30.9 | 30.9 | +1.93 (+6.66%) | 1,659,255 |
24 Sep 2008 | USD | 29 | 31.43 | 28.66 | 28.97 | 28.97 | +0.19 (+0.66%) | 1,494,864 |
23 Sep 2008 | USD | 28.77 | 30.12 | 28.3 | 28.78 | 28.78 | +0.2 (+0.70%) | 2,200,285 |
22 Sep 2008 | USD | 30.05 | 30.07 | 28.03 | 28.58 | 28.58 | -1.54 (-5.11%) | 2,203,853 |
19 Sep 2008 | USD | 29.56 | 30.99 | 26.42 | 30.12 | 30.12 | +2.36 (+8.50%) | 5,286,739 |
18 Sep 2008 | USD | 28.3 | 28.35 | 22.67 | 27.76 | 27.76 | -0.16 (-0.57%) | 5,644,611 |
17 Sep 2008 | USD | 31.79 | 31.79 | 26.28 | 27.92 | 27.92 | -4.06 (-12.70%) | 5,231,155 |
16 Sep 2008 | USD | 31.99 | 32.2 | 29.5 | 31.98 | 31.98 | -1.69 (-5.02%) | 3,596,198 |
15 Sep 2008 | USD | 34.02 | 35.93 | 32 | 33.67 | 33.67 | -2.27 (-6.32%) | 2,025,549 |
12 Sep 2008 | USD | 34.19 | 35.99 | 33.15 | 35.94 | 35.94 | +1.69 (+4.93%) | 1,528,263 |
11 Sep 2008 | USD | 32.93 | 34.98 | 32.4 | 34.25 | 34.25 | +0.3 (+0.88%) | 1,716,405 |
10 Sep 2008 | USD | 32.48 | 34.2 | 32.45 | 33.95 | 33.95 | +1.48 (+4.56%) | 1,544,755 |
9 Sep 2008 | USD | 35.07 | 36.3 | 31.51 | 32.47 | 32.47 | -2.44 (-6.99%) | 2,191,236 |
8 Sep 2008 | USD | 36.61 | 37.12 | 33.25 | 34.91 | 34.91 | -1.26 (-3.48%) | 1,830,767 |
5 Sep 2008 | USD | 35.11 | 36.41 | 34.5601 | 36.17 | 36.17 | +0.64 (+1.80%) | 1,441,901 |
4 Sep 2008 | USD | 38.82 | 38.82 | 35.24 | 35.53 | 35.53 | -3.4 (-8.73%) | 2,440,025 |
3 Sep 2008 | USD | 38.12 | 39.75 | 37 | 38.93 | 38.93 | +0.41 (+1.06%) | 2,288,938 |
2 Sep 2008 | USD | 40.01 | 40.26 | 37.56 | 38.52 | 38.52 | -1.18 (-2.97%) | 1,625,445 |
1 Sep 2008 | USD | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 39.35 | 40.06 | 38.59 | 39.7 | 39.7 | +0.13 (+0.33%) | 911,032 |
28 Aug 2008 | USD | 38.85 | 39.9 | 38.23 | 39.57 | 39.57 | +1.08 (+2.81%) | 1,209,311 |
27 Aug 2008 | USD | 36.71 | 38.91 | 36.66 | 38.49 | 38.49 | +1.51 (+4.08%) | 2,131,565 |
26 Aug 2008 | USD | 37.94 | 38.85 | 36.58 | 36.98 | 36.98 | -0.97 (-2.56%) | 1,378,831 |
25 Aug 2008 | USD | 38.99 | 39.45 | 37.75 | 37.95 | 37.95 | -0.98 (-2.52%) | 1,374,384 |
22 Aug 2008 | USD | 39.65 | 40.09 | 38.7 | 38.93 | 38.93 | +0.19 (+0.49%) | 1,460,457 |
21 Aug 2008 | USD | 37.25 | 39.34 | 37.25 | 38.74 | 38.74 | +0.73 (+1.92%) | 1,709,670 |
20 Aug 2008 | USD | 40 | 40.11 | 37.7 | 38.01 | 38.01 | -1.8 (-4.52%) | 2,216,591 |