Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | USD | 19.81 | 19.84 | 19.65 | 19.74 | 19.74 | -0.45 (-2.23%) | 583,517 |
1 Jul 2009 | USD | 20.17 | 20.47 | 20.07 | 20.19 | 20.19 | +0.48 (+2.44%) | 820,007 |
30 Jun 2009 | USD | 20.05 | 20.08 | 19.46 | 19.71 | 19.71 | -0.4 (-1.99%) | 953,507 |
29 Jun 2009 | USD | 20.24 | 20.26 | 19.96 | 20.11 | 20.11 | -0.13 (-0.64%) | 557,370 |
26 Jun 2009 | USD | 20.47 | 20.5 | 20.05 | 20.24 | 20.24 | +0.02 (+0.10%) | 792,473 |
25 Jun 2009 | USD | 20.11 | 20.23 | 19.96 | 20.22 | 20.22 | +0.37 (+1.86%) | 777,135 |
24 Jun 2009 | USD | 20.14 | 20.2399 | 19.65 | 19.85 | 19.85 | +0.25 (+1.28%) | 1,438,340 |
23 Jun 2009 | USD | 19.46 | 19.63 | 19.14 | 19.6 | 19.6 | +0.19 (+0.98%) | 1,246,896 |
22 Jun 2009 | USD | 19.35 | 19.47 | 19.24 | 19.41 | 19.41 | -0.63 (-3.14%) | 1,207,467 |
19 Jun 2009 | USD | 20.04 | 20.2 | 19.9201 | 20.04 | 20.04 | +0.15 (+0.75%) | 596,320 |
18 Jun 2009 | USD | 20.22 | 20.34 | 19.8 | 19.89 | 19.89 | -0.35 (-1.73%) | 1,274,204 |
17 Jun 2009 | USD | 19.9 | 20.28 | 19.72 | 20.24 | 20.24 | +0.2 (+1.00%) | 1,291,807 |
16 Jun 2009 | USD | 20.06 | 20.16 | 19.82 | 20.04 | 20.04 | +0.34 (+1.73%) | 1,015,050 |
15 Jun 2009 | USD | 20.08 | 20.09 | 19.61 | 19.7 | 19.7 | -0.55 (-2.72%) | 1,531,734 |
12 Jun 2009 | USD | 20.36 | 20.48 | 20.14 | 20.25 | 20.25 | -0.65 (-3.11%) | 1,165,769 |
11 Jun 2009 | USD | 20.71 | 21.3 | 20.62 | 20.9 | 20.9 | -0.08 (-0.38%) | 1,232,003 |
10 Jun 2009 | USD | 21.28 | 21.31 | 20.61 | 20.98 | 20.98 | -0.03 (-0.14%) | 1,374,693 |
9 Jun 2009 | USD | 21.21 | 21.25 | 20.84 | 21.01 | 21.01 | +0.11 (+0.53%) | 1,148,399 |
8 Jun 2009 | USD | 20.72 | 20.95 | 20.46 | 20.9 | 20.9 | -0.06 (-0.29%) | 1,696,115 |
5 Jun 2009 | USD | 21.11 | 21.41 | 20.89 | 20.96 | 20.96 | -1.12 (-5.07%) | 3,045,242 |
4 Jun 2009 | USD | 21.58 | 22.15 | 21.57 | 22.08 | 22.08 | +0.8 (+3.76%) | 1,705,133 |
3 Jun 2009 | USD | 21.95 | 22.05 | 21.17 | 21.28 | 21.28 | -0.9 (-4.06%) | 2,480,234 |
2 Jun 2009 | USD | 22.04 | 22.39 | 22 | 22.18 | 22.18 | +0.33 (+1.51%) | 2,168,861 |
1 Jun 2009 | USD | 22.16 | 22.3 | 21.76 | 21.85 | 21.85 | -0.2 (-0.91%) | 1,869,205 |
29 May 2009 | USD | 21.85 | 22.1 | 21.8194 | 22.05 | 22.05 | +0.82 (+3.86%) | 1,937,606 |
28 May 2009 | USD | 21.17 | 21.5 | 21.07 | 21.23 | 21.23 | +0.3 (+1.43%) | 1,493,203 |
27 May 2009 | USD | 21.04 | 21.28 | 20.77 | 20.93 | 20.93 | -0.08 (-0.38%) | 1,245,321 |
26 May 2009 | USD | 20.71 | 21.06 | 20.63 | 21.01 | 21.01 | -0.139 (-0.66%) | 1,199,423 |
25 May 2009 | USD | 21.1491 | 21.1491 | 21.1491 | 21.1491 | 21.1491 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 21.24 | 21.3 | 21.04 | 21.1491 | 21.1491 | +0.089 (+0.42%) | 1,572,566 |