Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | USD | 43.93 | 43.95 | 42.01 | 42.01 | 1,680.4 | -0.66 (-1.55%) | 65 |
4 Aug 2009 | USD | 43.73 | 43.8 | 42.025 | 42.67 | 1,706.8 | -0.58 (-1.34%) | 90 |
3 Aug 2009 | USD | 44.59 | 44.59 | 42.95 | 43.25 | 1,730 | -4.47 (-9.37%) | 85 |
31 Jul 2009 | USD | 47.72 | 47.72 | 47.72 | 47.72 | 1,908.8 | 0.0 (0.0%) | 0 |
30 Jul 2009 | USD | 48.14 | 48.14 | 47.53 | 47.72 | 1,908.8 | -3.3 (-6.47%) | 83 |
29 Jul 2009 | USD | 50 | 51.02 | 50 | 51.02 | 2,040.8 | +2.6 (+5.37%) | 25 |
28 Jul 2009 | USD | 49.08 | 49.08 | 47.78 | 48.42 | 1,936.8 | -0.53 (-1.08%) | 184 |
27 Jul 2009 | USD | 48.95 | 48.95 | 48.95 | 48.95 | 1,958 | 0.0 (0.0%) | 0 |
24 Jul 2009 | USD | 49.18 | 49.69 | 48.95 | 48.95 | 1,958 | +0.44 (+0.91%) | 205 |
23 Jul 2009 | USD | 50.59 | 50.59 | 47.85 | 48.51 | 1,940.4 | -3.012 (-5.85%) | 250 |
22 Jul 2009 | USD | 52.39 | 52.39 | 51.522 | 51.522 | 2,060.88 | +0.442 (+0.87%) | 35 |
21 Jul 2009 | USD | 50 | 52.64 | 50 | 51.08 | 2,043.2 | -0.57 (-1.10%) | 250 |
20 Jul 2009 | USD | 52.3 | 52.3 | 51.65 | 51.65 | 2,066 | -3.04 (-5.56%) | 2,560 |
17 Jul 2009 | USD | 54.41 | 55.45 | 54.41 | 54.69 | 2,187.6 | -0.56 (-1.01%) | 141 |
16 Jul 2009 | USD | 57.55 | 57.55 | 54.58 | 55.25 | 2,210 | -1.38 (-2.44%) | 843 |
15 Jul 2009 | USD | 60.87 | 60.87 | 56.57 | 56.63 | 2,265.2 | -6.77 (-10.68%) | 237 |
14 Jul 2009 | USD | 63.4 | 63.4 | 63.4 | 63.4 | 2,536 | -1.09 (-1.69%) | 25 |
13 Jul 2009 | USD | 67 | 68.773 | 64.49 | 64.49 | 2,579.6 | -2.41 (-3.60%) | 530 |
10 Jul 2009 | USD | 68.57 | 68.74 | 66.9 | 66.9 | 2,676 | +1.1 (+1.67%) | 308 |
9 Jul 2009 | USD | 64.99 | 67.33 | 64.17 | 65.8 | 2,632 | -1.71 (-2.53%) | 485 |
8 Jul 2009 | USD | 68.12 | 70.15 | 66.84 | 67.51 | 2,700.4 | +1.56 (+2.37%) | 75 |
7 Jul 2009 | USD | 63.65 | 65.95 | 63.65 | 65.95 | 2,638 | +4.85 (+7.94%) | 12 |
6 Jul 2009 | USD | 62.88 | 64.2 | 61.1 | 61.1 | 2,444 | +1.3 (+2.17%) | 170 |
3 Jul 2009 | USD | 59.8 | 59.8 | 59.8 | 59.8 | 2,392 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 59.21 | 59.86 | 58.96 | 59.8 | 2,392 | +3.63 (+6.46%) | 545 |
1 Jul 2009 | USD | 56.28 | 56.28 | 54.89 | 56.17 | 2,246.8 | -1.11 (-1.94%) | 34 |
30 Jun 2009 | USD | 57.28 | 57.28 | 57.28 | 57.28 | 2,291.2 | 0.0 (0.0%) | 0 |
29 Jun 2009 | USD | 57.28 | 57.28 | 57.28 | 57.28 | 2,291.2 | 0.0 (0.0%) | 0 |
26 Jun 2009 | USD | 57.65 | 57.66 | 57.23 | 57.28 | 2,291.2 | -2.16 (-3.63%) | 125 |
25 Jun 2009 | USD | 63 | 63.57 | 59.44 | 59.44 | 2,377.6 | -4.006 (-6.31%) | 105 |