Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2009 | USD | 35.19 | 35.2258 | 33.71 | 34.17 | 341.7 | -1.04 (-2.95%) | 3,600,155 |
4 Aug 2009 | USD | 34.98 | 35.84 | 34.28 | 35.21 | 352.1 | -0.25 (-0.71%) | 4,969,860 |
3 Aug 2009 | USD | 34.83 | 36.2 | 34.58 | 35.46 | 354.6 | +2.56 (+7.78%) | 5,252,649 |
31 Jul 2009 | USD | 32 | 33.53 | 31.17 | 32.9 | 329 | +0.55 (+1.70%) | 3,700,203 |
30 Jul 2009 | USD | 32.15 | 33.32 | 31.34 | 32.35 | 323.5 | +1.05 (+3.35%) | 5,109,232 |
29 Jul 2009 | USD | 31.9 | 32.04 | 30.24 | 31.3 | 313 | -2.19 (-6.54%) | 4,817,988 |
28 Jul 2009 | USD | 33.77 | 34.34 | 31.63 | 33.49 | 334.9 | -1.6 (-4.56%) | 5,376,332 |
27 Jul 2009 | USD | 35.08 | 35.65 | 33.86 | 35.09 | 350.9 | +0.387 (+1.12%) | 3,810,066 |
24 Jul 2009 | USD | 33 | 34.87 | 32.88 | 34.703 | 347.03 | +1.113 (+3.31%) | 5,363,433 |
23 Jul 2009 | USD | 30.71 | 33.86 | 30.69 | 33.59 | 335.9 | +2.67 (+8.64%) | 5,950,694 |
22 Jul 2009 | USD | 30.23 | 31.81 | 30.12 | 30.92 | 309.2 | -0.8 (-2.52%) | 3,954,867 |
21 Jul 2009 | USD | 31.56 | 32.15 | 30.2 | 31.72 | 317.2 | +1.02 (+3.32%) | 4,807,361 |
20 Jul 2009 | USD | 30.49 | 31.1 | 29.3 | 30.7 | 307 | +1.33 (+4.53%) | 6,518,283 |
17 Jul 2009 | USD | 28.71 | 29.79 | 28.05 | 29.37 | 293.7 | +0.51 (+1.77%) | 6,273,536 |
16 Jul 2009 | USD | 27.35 | 29.36 | 27.07 | 28.86 | 288.6 | +0.9 (+3.22%) | 6,738,911 |
15 Jul 2009 | USD | 26.66 | 28.16 | 26.51 | 27.96 | 279.6 | +2.64 (+10.43%) | 8,531,046 |
14 Jul 2009 | USD | 25.24 | 25.57 | 24.39 | 25.32 | 253.2 | +0.99 (+4.07%) | 7,044,354 |
13 Jul 2009 | USD | 23.56 | 24.44 | 22.12 | 24.33 | 243.3 | +1.06 (+4.56%) | 7,543,876 |
10 Jul 2009 | USD | 22.82 | 23.49 | 22.37 | 23.27 | 232.7 | -0.62 (-2.60%) | 6,775,831 |
9 Jul 2009 | USD | 24.4 | 24.94 | 23.5 | 23.89 | 238.9 | +0.58 (+2.49%) | 8,127,896 |
8 Jul 2009 | USD | 23.09 | 24.11 | 22.08 | 23.31 | 233.1 | -0.1 (-0.43%) | 9,882,019 |
7 Jul 2009 | USD | 25.2 | 25.25 | 23.27 | 23.41 | 234.1 | -1.93 (-7.62%) | 10,033,706 |
6 Jul 2009 | USD | 24.41 | 25.34 | 23.5 | 25.34 | 253.4 | -0.91 (-3.47%) | 6,327,701 |
3 Jul 2009 | USD | 26.25 | 26.25 | 26.25 | 26.25 | 262.5 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 27.96 | 28.09 | 26.1 | 26.25 | 262.5 | -3.15 (-10.71%) | 5,660,025 |
1 Jul 2009 | USD | 30.24 | 31.23 | 29.31 | 29.4 | 294 | +0.13 (+0.44%) | 5,165,279 |
30 Jun 2009 | USD | 29.88 | 30.81 | 27.96 | 29.27 | 292.7 | -0.54 (-1.81%) | 6,282,415 |
29 Jun 2009 | USD | 29.54 | 30.55 | 29.23 | 29.81 | 298.1 | +1.04 (+3.61%) | 5,159,168 |
26 Jun 2009 | USD | 29.09 | 29.5 | 28.51 | 28.77 | 287.7 | -0.68 (-2.31%) | 5,037,633 |
25 Jun 2009 | USD | 27.51 | 29.85 | 27.4 | 29.45 | 294.5 | +1.66 (+5.97%) | 5,803,091 |