Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2009 | USD | 25.49 | 26 | 25.21 | 25.62 | 25.62 | +0.01 (+0.04%) | 299,000 |
5 Jun 2009 | USD | 25.82 | 25.9 | 25.26 | 25.61 | 25.61 | +0.11 (+0.43%) | 206,500 |
4 Jun 2009 | USD | 25.33 | 26.07 | 24.36 | 25.5 | 25.5 | +0.46 (+1.84%) | 509,600 |
3 Jun 2009 | USD | 24.99 | 26.17 | 24.54 | 25.04 | 25.04 | +3.05 (+13.87%) | 715,900 |
2 Jun 2009 | USD | 21 | 22.14 | 20.65 | 21.99 | 21.99 | +0.97 (+4.61%) | 215,400 |
1 Jun 2009 | USD | 21 | 21.1 | 20.59 | 21.02 | 21.02 | +0.09 (+0.43%) | 253,600 |
29 May 2009 | USD | 20.5 | 21 | 20.1 | 20.93 | 20.93 | +0.53 (+2.60%) | 294,700 |
28 May 2009 | USD | 20.01 | 20.5 | 19.7 | 20.4 | 20.4 | +0.42 (+2.10%) | 135,200 |
27 May 2009 | USD | 20.52 | 20.71 | 19.96 | 19.98 | 19.98 | -0.7 (-3.38%) | 100,500 |
26 May 2009 | USD | 19.76 | 20.68 | 19.45 | 20.68 | 20.68 | +0.82 (+4.13%) | 176,700 |
25 May 2009 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 19.99 | 20.23 | 19.38 | 19.86 | 19.86 | +0.01 (+0.05%) | 70,600 |
21 May 2009 | USD | 19.88 | 20.49 | 19.42 | 19.85 | 19.85 | -0.3 (-1.49%) | 86,400 |
20 May 2009 | USD | 20.05 | 20.6 | 19.65 | 20.15 | 20.15 | +0.13 (+0.65%) | 94,500 |
19 May 2009 | USD | 20.1 | 20.42 | 19.68 | 20.02 | 20.02 | +0.08 (+0.40%) | 149,100 |
18 May 2009 | USD | 19.55 | 20.15 | 19.55 | 19.94 | 19.94 | +0.61 (+3.16%) | 179,900 |
15 May 2009 | USD | 18.73 | 19.74 | 18.63 | 19.33 | 19.33 | +0.64 (+3.42%) | 139,100 |
14 May 2009 | USD | 17.73 | 18.82 | 17.29 | 18.69 | 18.69 | +0.88 (+4.94%) | 169,000 |
13 May 2009 | USD | 18.09 | 18.3 | 17.49 | 17.81 | 17.81 | -0.48 (-2.62%) | 172,100 |
12 May 2009 | USD | 19.11 | 19.2 | 18.01 | 18.29 | 18.29 | -0.74 (-3.89%) | 170,900 |
11 May 2009 | USD | 19.2 | 19.33 | 18.95 | 19.03 | 19.03 | -0.17 (-0.89%) | 70,700 |
8 May 2009 | USD | 18.91 | 19.21 | 18.73 | 19.2 | 19.2 | +0.47 (+2.51%) | 96,800 |
7 May 2009 | USD | 18.91 | 18.99 | 18.42 | 18.73 | 18.73 | +0.05 (+0.27%) | 137,700 |
6 May 2009 | USD | 19.08 | 19.08 | 18.49 | 18.68 | 18.68 | -0.16 (-0.85%) | 98,100 |
5 May 2009 | USD | 18.69 | 18.98 | 18.49 | 18.84 | 18.84 | -0.01 (-0.05%) | 142,200 |
4 May 2009 | USD | 19.69 | 19.77 | 18.5 | 18.85 | 18.85 | -0.74 (-3.78%) | 357,800 |
1 May 2009 | USD | 19.75 | 20.06 | 19.32 | 19.59 | 19.59 | -0.17 (-0.86%) | 91,600 |
30 Apr 2009 | USD | 20.35 | 20.6 | 19.73 | 19.76 | 19.76 | -0.5 (-2.47%) | 136,200 |
29 Apr 2009 | USD | 20.44 | 20.82 | 19.98 | 20.26 | 20.26 | -0.09 (-0.44%) | 151,500 |
28 Apr 2009 | USD | 19.99 | 20.5 | 19.99 | 20.35 | 20.35 | +0.24 (+1.19%) | 135,000 |