Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2009 | USD | 32.24 | 32.47 | 31.25 | 31.76 | 127.04 | -0.45 (-1.40%) | 458,200 |
10 Apr 2009 | USD | 32.21 | 32.21 | 32.21 | 32.21 | 128.84 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 30.64 | 32.42 | 30.48 | 32.21 | 128.84 | +1.52 (+4.95%) | 419,200 |
8 Apr 2009 | USD | 29.51 | 30.91 | 29.31 | 30.69 | 122.76 | +1.43 (+4.89%) | 378,600 |
7 Apr 2009 | USD | 30.31 | 30.33 | 29.21 | 29.26 | 117.04 | -1.43 (-4.66%) | 303,200 |
6 Apr 2009 | USD | 29.58 | 30.89 | 28.85 | 30.69 | 122.76 | +1.12 (+3.79%) | 239,100 |
3 Apr 2009 | USD | 30.14 | 31.56 | 28.85 | 29.57 | 118.28 | -1.97 (-6.25%) | 508,900 |
2 Apr 2009 | USD | 31.76 | 33.1 | 31.2 | 31.54 | 126.16 | +0.45 (+1.45%) | 644,500 |
1 Apr 2009 | USD | 27.99 | 31.14 | 27.76 | 31.09 | 124.36 | +2.42 (+8.44%) | 882,900 |
31 Mar 2009 | USD | 27.99 | 28.99 | 27.15 | 28.67 | 114.68 | +1.23 (+4.48%) | 576,800 |
30 Mar 2009 | USD | 27.66 | 27.74 | 26.73 | 27.44 | 109.76 | -0.42 (-1.51%) | 398,000 |
27 Mar 2009 | USD | 27.63 | 28.06 | 27.07 | 27.86 | 111.44 | -0.36 (-1.28%) | 284,000 |
26 Mar 2009 | USD | 26.97 | 28.5 | 26.9 | 28.22 | 112.88 | +1.62 (+6.09%) | 687,000 |
25 Mar 2009 | USD | 26.69 | 27.5 | 26.07 | 26.6 | 106.4 | +0.33 (+1.26%) | 434,000 |
24 Mar 2009 | USD | 25.64 | 26.89 | 25.04 | 26.27 | 105.08 | +0.24 (+0.92%) | 394,900 |
23 Mar 2009 | USD | 25.23 | 26.04 | 24.85 | 26.03 | 104.12 | +1.55 (+6.33%) | 542,800 |
20 Mar 2009 | USD | 24.69 | 25.05 | 24.24 | 24.48 | 97.92 | -0.12 (-0.49%) | 408,100 |
19 Mar 2009 | USD | 25.39 | 25.39 | 24.34 | 24.6 | 98.4 | -1.03 (-4.02%) | 468,300 |
18 Mar 2009 | USD | 24.77 | 25.91 | 24.26 | 25.63 | 102.52 | +0.92 (+3.72%) | 376,300 |
17 Mar 2009 | USD | 23.99 | 24.71 | 23.28 | 24.71 | 98.84 | +0.91 (+3.82%) | 200,700 |
16 Mar 2009 | USD | 24.5 | 25.44 | 23.68 | 23.8 | 95.2 | -0.34 (-1.41%) | 367,700 |
13 Mar 2009 | USD | 24.22 | 24.95 | 23.92 | 24.14 | 96.56 | +0.11 (+0.46%) | 187,900 |
12 Mar 2009 | USD | 23.96 | 24.2 | 22.98 | 24.03 | 96.12 | -0.02 (-0.08%) | 350,200 |
11 Mar 2009 | USD | 24.46 | 25.04 | 23.32 | 24.05 | 96.2 | -0.32 (-1.31%) | 350,300 |
10 Mar 2009 | USD | 23.01 | 24.39 | 23.01 | 24.37 | 97.48 | +1.54 (+6.75%) | 367,900 |
9 Mar 2009 | USD | 21.2 | 23.2 | 20.99 | 22.83 | 91.32 | +1.32 (+6.14%) | 464,300 |
6 Mar 2009 | USD | 22.91 | 22.91 | 20.36 | 21.51 | 86.04 | -0.95 (-4.23%) | 1,232,900 |
5 Mar 2009 | USD | 23.92 | 24.01 | 21.9 | 22.46 | 89.84 | -2.04 (-8.33%) | 589,900 |
4 Mar 2009 | USD | 24 | 24.74 | 23.77 | 24.5 | 98 | +0.83 (+3.51%) | 499,300 |
3 Mar 2009 | USD | 26.06 | 26.06 | 23.38 | 23.67 | 94.68 | -1.37 (-5.47%) | 617,200 |