Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 26.12 | 26.19 | 25.85 | 26.06 | 26.06 | +0.1 (+0.39%) | 110,700 |
7 Jul 2009 | USD | 26.14 | 26.14 | 25.75 | 25.96 | 25.96 | -0.08 (-0.31%) | 161,100 |
6 Jul 2009 | USD | 26.31 | 26.31 | 25.73 | 26.04 | 26.04 | -0.42 (-1.59%) | 94,200 |
3 Jul 2009 | USD | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 26.63 | 26.81 | 26.41 | 26.46 | 26.46 | -0.29 (-1.08%) | 261,400 |
1 Jul 2009 | USD | 27.1 | 27.19 | 26.7 | 26.75 | 26.75 | +0.18 (+0.68%) | 221,000 |
30 Jun 2009 | USD | 26.81 | 26.96 | 26.51 | 26.57 | 26.57 | +0.42 (+1.61%) | 244,600 |
29 Jun 2009 | USD | 26.33 | 26.33 | 25.91 | 26.15 | 26.15 | -0.34 (-1.28%) | 124,200 |
26 Jun 2009 | USD | 26.34 | 26.72 | 26.34 | 26.49 | 26.49 | +0.13 (+0.49%) | 134,700 |
25 Jun 2009 | USD | 26.17 | 26.5 | 25.75 | 26.36 | 26.36 | -0.57 (-2.12%) | 335,200 |
24 Jun 2009 | USD | 26.97 | 27.28 | 26.61 | 26.93 | 26.93 | +0.73 (+2.79%) | 260,700 |
23 Jun 2009 | USD | 26.02 | 26.2 | 25.63 | 26.2 | 26.2 | +0.8 (+3.15%) | 271,300 |
22 Jun 2009 | USD | 25.49 | 25.77 | 25.04 | 25.4 | 25.4 | -0.17 (-0.66%) | 135,500 |
19 Jun 2009 | USD | 25.8 | 25.8 | 25.09 | 25.57 | 25.57 | +0.04 (+0.16%) | 99,500 |
18 Jun 2009 | USD | 25.42 | 25.7 | 25.38 | 25.53 | 25.53 | 0.0 (0.0%) | 94,000 |
17 Jun 2009 | USD | 25.89 | 25.89 | 25.13 | 25.53 | 25.53 | -0.42 (-1.62%) | 129,500 |
16 Jun 2009 | USD | 26.16 | 26.35 | 25.92 | 25.95 | 25.95 | +0.1 (+0.39%) | 101,100 |
15 Jun 2009 | USD | 26.35 | 26.37 | 25.51 | 25.85 | 25.85 | -0.62 (-2.34%) | 109,600 |
12 Jun 2009 | USD | 26.3 | 26.48 | 26.05 | 26.47 | 26.47 | +0.15 (+0.57%) | 67,800 |
11 Jun 2009 | USD | 26.45 | 26.51 | 26.07 | 26.32 | 26.32 | +0.14 (+0.53%) | 133,100 |
10 Jun 2009 | USD | 26.61 | 26.61 | 25.88 | 26.18 | 26.18 | -0.21 (-0.80%) | 67,900 |
9 Jun 2009 | USD | 26.2 | 26.59 | 26.2 | 26.39 | 26.39 | +0.44 (+1.70%) | 118,200 |
8 Jun 2009 | USD | 26.68 | 26.68 | 25.55 | 25.95 | 25.95 | -0.38 (-1.44%) | 112,900 |
5 Jun 2009 | USD | 26.17 | 26.33 | 25.88 | 26.33 | 26.33 | +0.37 (+1.43%) | 149,000 |
4 Jun 2009 | USD | 26.06 | 26.25 | 25.71 | 25.96 | 25.96 | -0.58 (-2.19%) | 228,000 |
3 Jun 2009 | USD | 27.44 | 27.44 | 26.43 | 26.54 | 26.54 | -0.88 (-3.21%) | 404,600 |
2 Jun 2009 | USD | 27.8 | 27.92 | 27.12 | 27.42 | 27.42 | -0.38 (-1.37%) | 402,500 |
1 Jun 2009 | USD | 27.31 | 28.17 | 27.31 | 27.8 | 27.8 | +1.1 (+4.12%) | 336,300 |
29 May 2009 | USD | 26.71 | 26.74 | 26.4 | 26.7 | 26.7 | +0.14 (+0.53%) | 477,000 |
28 May 2009 | USD | 26.45 | 26.66 | 26.15 | 26.56 | 26.56 | +0.26 (+0.99%) | 265,100 |