Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | USD | 28.24 | 28.71 | 28.24 | 28.29 | 28.29 | -0.09 (-0.32%) | 165,400 |
18 Aug 2009 | USD | 28 | 28.6 | 27.94 | 28.38 | 28.38 | +0.43 (+1.54%) | 117,300 |
17 Aug 2009 | USD | 27.81 | 28.13 | 27.6 | 27.95 | 27.95 | +0.07 (+0.25%) | 115,900 |
14 Aug 2009 | USD | 28.5 | 28.69 | 27.87 | 27.88 | 27.88 | -0.41 (-1.45%) | 104,900 |
13 Aug 2009 | USD | 28.13 | 28.54 | 28.01 | 28.29 | 28.29 | +0.9 (+3.29%) | 190,500 |
12 Aug 2009 | USD | 27.08 | 27.57 | 27.03 | 27.39 | 27.39 | +0.88 (+3.32%) | 159,300 |
11 Aug 2009 | USD | 26.58 | 26.78 | 26.38 | 26.51 | 26.51 | -0.44 (-1.63%) | 404,600 |
10 Aug 2009 | USD | 27.05 | 27.07 | 26.88 | 26.95 | 26.95 | -0.14 (-0.52%) | 105,000 |
7 Aug 2009 | USD | 27.18 | 27.19 | 26.66 | 27.09 | 27.09 | -0.06 (-0.22%) | 126,500 |
6 Aug 2009 | USD | 26.78 | 27.15 | 26.75 | 27.15 | 27.15 | +0.37 (+1.38%) | 136,700 |
5 Aug 2009 | USD | 26.63 | 27.71 | 26.2 | 26.78 | 26.78 | -0.45 (-1.65%) | 262,900 |
4 Aug 2009 | USD | 27.06 | 27.25 | 26.96 | 27.23 | 27.23 | -0.54 (-1.94%) | 278,800 |
3 Aug 2009 | USD | 27.8 | 27.9 | 27.68 | 27.77 | 27.77 | -0.19 (-0.68%) | 196,400 |
31 Jul 2009 | USD | 28.09 | 28.42 | 27.96 | 27.96 | 27.96 | -0.11 (-0.39%) | 139,700 |
30 Jul 2009 | USD | 28.25 | 28.48 | 27.93 | 28.07 | 28.07 | -0.27 (-0.95%) | 129,900 |
29 Jul 2009 | USD | 28.12 | 28.39 | 27.88 | 28.34 | 28.34 | -0.19 (-0.67%) | 116,200 |
28 Jul 2009 | USD | 28.3 | 28.58 | 28.07 | 28.53 | 28.53 | +0.38 (+1.35%) | 241,500 |
27 Jul 2009 | USD | 27.97 | 28.56 | 27.97 | 28.15 | 28.15 | +0.19 (+0.68%) | 246,500 |
24 Jul 2009 | USD | 27.89 | 28.35 | 27.89 | 27.96 | 27.96 | -0.01 (-0.04%) | 150,800 |
23 Jul 2009 | USD | 27.97 | 28.13 | 27.76 | 27.97 | 27.97 | +0.27 (+0.97%) | 152,500 |
22 Jul 2009 | USD | 27.8 | 27.92 | 27.61 | 27.7 | 27.7 | -0.31 (-1.11%) | 173,700 |
21 Jul 2009 | USD | 28.17 | 28.2 | 27.87 | 28.01 | 28.01 | -0.05 (-0.18%) | 167,600 |
20 Jul 2009 | USD | 29.2 | 29.2 | 27.95 | 28.06 | 28.06 | +0.18 (+0.65%) | 277,100 |
17 Jul 2009 | USD | 28.02 | 28.25 | 27.66 | 27.88 | 27.88 | -0.18 (-0.64%) | 199,700 |
16 Jul 2009 | USD | 27.78 | 28.24 | 27.48 | 28.06 | 28.06 | +0.16 (+0.57%) | 113,700 |
15 Jul 2009 | USD | 27.52 | 27.97 | 27.52 | 27.9 | 27.9 | +0.8 (+2.95%) | 216,300 |
14 Jul 2009 | USD | 26.67 | 27.32 | 26.66 | 27.1 | 27.1 | +0.59 (+2.23%) | 168,500 |
13 Jul 2009 | USD | 26.22 | 26.58 | 26.2 | 26.51 | 26.51 | +0.28 (+1.07%) | 115,900 |
10 Jul 2009 | USD | 26 | 26.36 | 26 | 26.23 | 26.23 | +0.04 (+0.15%) | 111,700 |
9 Jul 2009 | USD | 26.27 | 26.27 | 26.01 | 26.19 | 26.19 | +0.13 (+0.50%) | 81,400 |