Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | USD | 25.62 | 26.52 | 25.62 | 26.3 | 26.3 | +0.68 (+2.65%) | 229,200 |
26 May 2009 | USD | 25.23 | 25.99 | 25.23 | 25.62 | 25.62 | -0.13 (-0.50%) | 187,100 |
25 May 2009 | USD | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 26.02 | 26.09 | 25.52 | 25.75 | 25.75 | -0.25 (-0.96%) | 284,900 |
21 May 2009 | USD | 25.49 | 26 | 24.77 | 26 | 26 | +0.7 (+2.77%) | 474,800 |
20 May 2009 | USD | 25 | 26.71 | 24.51 | 25.3 | 25.3 | +1.4 (+5.86%) | 348,800 |
19 May 2009 | USD | 23.89 | 24.01 | 23.63 | 23.9 | 23.9 | +0.36 (+1.53%) | 200,900 |
18 May 2009 | USD | 23.26 | 23.56 | 23.21 | 23.54 | 23.54 | +0.94 (+4.16%) | 219,600 |
15 May 2009 | USD | 22.7 | 22.8 | 22.51 | 22.6 | 22.6 | -0.18 (-0.79%) | 105,500 |
14 May 2009 | USD | 22.56 | 22.78 | 22.42 | 22.78 | 22.78 | +0.2 (+0.89%) | 81,800 |
13 May 2009 | USD | 22.71 | 22.76 | 22.31 | 22.58 | 22.58 | +0.05 (+0.22%) | 98,600 |
12 May 2009 | USD | 22.54 | 22.55 | 22.25 | 22.53 | 22.53 | -0.18 (-0.79%) | 185,700 |
11 May 2009 | USD | 22.6 | 22.85 | 22.47 | 22.71 | 22.71 | -0.14 (-0.61%) | 148,300 |
8 May 2009 | USD | 22.62 | 22.85 | 22.59 | 22.85 | 22.85 | +0.23 (+1.02%) | 210,800 |
7 May 2009 | USD | 22.83 | 22.83 | 22.45 | 22.62 | 22.62 | -0.05 (-0.22%) | 198,000 |
6 May 2009 | USD | 22.74 | 22.74 | 22.26 | 22.67 | 22.67 | +0.33 (+1.48%) | 134,200 |
5 May 2009 | USD | 22.78 | 22.91 | 22.04 | 22.34 | 22.34 | -0.64 (-2.79%) | 242,400 |
4 May 2009 | USD | 22.73 | 23.29 | 22.59 | 22.98 | 22.98 | +0.42 (+1.86%) | 250,400 |
1 May 2009 | USD | 22.1 | 22.69 | 22.02 | 22.56 | 22.56 | +0.77 (+3.53%) | 280,500 |
30 Apr 2009 | USD | 22.55 | 22.82 | 21.79 | 21.79 | 21.79 | +0.03 (+0.14%) | 420,300 |
29 Apr 2009 | USD | 21.84 | 21.95 | 21.65 | 21.76 | 21.76 | +0.06 (+0.28%) | 188,300 |
28 Apr 2009 | USD | 21.45 | 21.77 | 21.44 | 21.7 | 21.7 | +0.12 (+0.56%) | 139,100 |
27 Apr 2009 | USD | 21.81 | 21.81 | 21.5 | 21.58 | 21.58 | -0.22 (-1.01%) | 210,400 |
24 Apr 2009 | USD | 21.54 | 21.89 | 21.46 | 21.8 | 21.8 | +0.24 (+1.11%) | 91,800 |
23 Apr 2009 | USD | 21.36 | 21.64 | 21.36 | 21.56 | 21.56 | +0.3 (+1.41%) | 175,400 |
22 Apr 2009 | USD | 21.45 | 21.56 | 21.25 | 21.26 | 21.26 | -0.21 (-0.98%) | 119,300 |
21 Apr 2009 | USD | 21.54 | 21.57 | 21.25 | 21.47 | 21.47 | +0.03 (+0.14%) | 178,000 |
20 Apr 2009 | USD | 21.76 | 21.76 | 21.25 | 21.44 | 21.44 | -0.48 (-2.19%) | 446,200 |
17 Apr 2009 | USD | 21.85 | 22.14 | 21.75 | 21.92 | 21.92 | +0.05 (+0.23%) | 382,100 |
16 Apr 2009 | USD | 21.73 | 21.87 | 21.39 | 21.87 | 21.87 | +0.21 (+0.97%) | 264,500 |