Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | USD | 34.82 | 35.01 | 34.4 | 34.4 | 550.4 | -1.39 (-3.88%) | 11,061 |
17 Jul 2009 | USD | 36.35 | 36.35 | 35.5886 | 35.7899 | 572.6384 | +0.182 (+0.51%) | 2,280 |
16 Jul 2009 | USD | 36.34 | 36.65 | 35.56 | 35.6082 | 569.7312 | -1.048 (-2.86%) | 7,776 |
15 Jul 2009 | USD | 37.94 | 37.94 | 36.5 | 36.656 | 586.496 | -3.33 (-8.33%) | 18,916 |
14 Jul 2009 | USD | 40.06 | 40.64 | 39.68 | 39.986 | 639.776 | -0.394 (-0.98%) | 9,248 |
13 Jul 2009 | USD | 41.91 | 42.09 | 40.06 | 40.38 | 646.08 | -1.97 (-4.65%) | 9,753 |
10 Jul 2009 | USD | 42.02 | 43.08 | 42 | 42.35 | 677.6 | +1.33 (+3.24%) | 36,147 |
9 Jul 2009 | USD | 41.32 | 41.6 | 40.9 | 41.02 | 656.32 | -1.58 (-3.71%) | 15,469 |
8 Jul 2009 | USD | 42.01 | 43.54 | 41.58 | 42.6 | 681.6 | +0.46 (+1.09%) | 112,531 |
7 Jul 2009 | USD | 40.7361 | 42.14 | 40.7361 | 42.14 | 674.24 | +1.94 (+4.83%) | 3,617 |
6 Jul 2009 | USD | 41.01 | 41.41 | 40.2 | 40.2 | 643.2 | +0.7 (+1.77%) | 7,138 |
3 Jul 2009 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 632 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 39.81 | 39.92 | 39.4 | 39.5 | 632 | +1.84 (+4.89%) | 2,550 |
1 Jul 2009 | USD | 37.36 | 37.66 | 36.86 | 37.66 | 602.56 | -1.18 (-3.04%) | 5,012 |
30 Jun 2009 | USD | 39.36 | 39.36 | 38.81 | 38.84 | 621.44 | +0.43 (+1.12%) | 1,645 |
29 Jun 2009 | USD | 38.6 | 38.6 | 37.926 | 38.41 | 614.56 | -1.08 (-2.73%) | 1,100 |
26 Jun 2009 | USD | 39.37 | 39.49 | 39.37 | 39.49 | 631.84 | +0.19 (+0.48%) | 941 |
25 Jun 2009 | USD | 41.14 | 41.14 | 39.26 | 39.3 | 628.8 | -1.1 (-2.72%) | 3,400 |
24 Jun 2009 | USD | 39.27 | 40.4 | 38.86 | 40.4 | 646.4 | -0.18 (-0.44%) | 2,900 |
23 Jun 2009 | USD | 41.11 | 41.19 | 40.25 | 40.58 | 649.28 | -0.97 (-2.33%) | 6,064 |
22 Jun 2009 | USD | 41.33 | 42 | 41.33 | 41.55 | 664.8 | +2.55 (+6.54%) | 1,912 |
19 Jun 2009 | USD | 39.2 | 39.2 | 39 | 39 | 624 | 0.0 (0.0%) | 500 |