Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2009 | USD | 41.97 | 43 | 41.97 | 42.75 | 8.55 | +2.25 (+5.56%) | 62,765 |
25 Jun 2009 | USD | 39.99 | 40.5 | 39.99 | 40.5 | 8.1 | 0.0 (0.0%) | 12,460 |
24 Jun 2009 | USD | 39.55 | 40.5 | 39.55 | 40.5 | 8.1 | +2.1 (+5.47%) | 35,775 |
23 Jun 2009 | USD | 37.99 | 38.49 | 37.75 | 38.4 | 7.68 | -1.3 (-3.27%) | 42,255 |
22 Jun 2009 | USD | 40.3 | 40.5 | 39.66 | 39.7 | 7.94 | +0.58 (+1.48%) | 24,850 |
19 Jun 2009 | USD | 38.35 | 39.45 | 38.35 | 39.12 | 7.824 | +0.82 (+2.14%) | 69,095 |
18 Jun 2009 | USD | 38.07 | 38.57 | 38.07 | 38.3 | 7.66 | +0.55 (+1.46%) | 40,150 |
17 Jun 2009 | USD | 38.18 | 38.18 | 37.75 | 37.75 | 7.55 | -1.5 (-3.82%) | 245,865 |
16 Jun 2009 | USD | 39.15 | 39.5 | 39 | 39.25 | 7.85 | -0.75 (-1.88%) | 53,595 |
15 Jun 2009 | USD | 40.57 | 40.57 | 39.47 | 40 | 8 | -1.9 (-4.53%) | 111,440 |
12 Jun 2009 | USD | 41.95 | 41.95 | 40.85 | 41.9 | 8.38 | +0.2 (+0.48%) | 12,070 |
11 Jun 2009 | USD | 41.28 | 41.95 | 41 | 41.7 | 8.34 | -0.54 (-1.28%) | 58,275 |
10 Jun 2009 | USD | 43 | 43 | 41.8 | 42.24 | 8.448 | +2.29 (+5.73%) | 16,370 |
9 Jun 2009 | USD | 39.53 | 40.15 | 39.25 | 39.95 | 7.99 | -1.8 (-4.31%) | 150,305 |
8 Jun 2009 | USD | 41 | 41.75 | 41 | 41.75 | 8.35 | -1.8 (-4.13%) | 183,900 |
5 Jun 2009 | USD | 44.14 | 44.14 | 43.25 | 43.55 | 8.71 | -0.2 (-0.46%) | 32,310 |
4 Jun 2009 | USD | 42.82 | 44.25 | 42.55 | 43.75 | 8.75 | +0.2 (+0.46%) | 87,725 |
3 Jun 2009 | USD | 43.98 | 44.3 | 43.4 | 43.55 | 8.71 | -0.45 (-1.02%) | 188,860 |
2 Jun 2009 | USD | 46 | 46 | 43.8 | 44 | 8.8 | -2.4 (-5.17%) | 377,420 |
1 Jun 2009 | USD | 46.95 | 47.35 | 46.1 | 46.4 | 9.28 | +1.4 (+3.11%) | 446,535 |
29 May 2009 | USD | 40.75 | 49 | 40.5 | 45 | 9 | +0.55 (+1.24%) | 1,398,060 |
28 May 2009 | USD | 43.5 | 44.6 | 43.5 | 44.45 | 8.89 | +0.85 (+1.95%) | 177,480 |
27 May 2009 | USD | 42.5 | 44.4 | 42.5 | 43.6 | 8.72 | -2 (-4.39%) | 222,530 |
26 May 2009 | USD | 44.22 | 45.65 | 44.1 | 45.6 | 9.12 | +7.3 (+19.06%) | 468,140 |
25 May 2009 | USD | 38.3 | 38.3 | 38.3 | 38.3 | 7.66 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 38.18 | 38.7 | 38.18 | 38.3 | 7.66 | +1.5 (+4.08%) | 4,106,060 |
21 May 2009 | USD | 37.1 | 37.3 | 36.5 | 36.8 | 7.36 | -2.15 (-5.52%) | 66,150 |
20 May 2009 | USD | 38.5 | 39.2 | 38.5 | 38.95 | 7.79 | +3.76 (+10.68%) | 110,170 |
19 May 2009 | USD | 34.69 | 35.19 | 34.25 | 35.19 | 7.038 | -0.01 (-0.03%) | 106,670 |
18 May 2009 | USD | 34.85 | 35.4 | 34.85 | 35.2 | 7.04 | +0.1 (+0.28%) | 42,475 |