Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | USD | 39.2 | 39.25 | 38.66 | 39.25 | 7.85 | +0.1 (+0.26%) | 2,824 |
17 Aug 2009 | USD | 38.2 | 39.65 | 38.2 | 39.15 | 7.83 | -1.75 (-4.28%) | 6,745 |
14 Aug 2009 | USD | 40.75 | 41 | 40.3 | 40.9 | 8.18 | +1.45 (+3.68%) | 5,069 |
13 Aug 2009 | USD | 39.22 | 39.9 | 39.22 | 39.45 | 7.89 | +0.4 (+1.02%) | 4,983 |
12 Aug 2009 | USD | 39.2 | 39.55 | 38.96 | 39.05 | 7.81 | -0.25 (-0.64%) | 4,360 |
11 Aug 2009 | USD | 39.6 | 39.85 | 39.2 | 39.3 | 7.86 | +0.16 (+0.41%) | 27,428 |
10 Aug 2009 | USD | 39.2 | 39.2 | 38.6 | 39.14 | 7.828 | -0.41 (-1.04%) | 3,359 |
7 Aug 2009 | USD | 39.1 | 39.8 | 39.1 | 39.55 | 7.91 | -0.1 (-0.25%) | 6,156 |
6 Aug 2009 | USD | 39.9 | 39.9 | 39.15 | 39.65 | 7.93 | 0.0 (0.0%) | 4,924 |
5 Aug 2009 | USD | 39.6 | 39.85 | 39.3 | 39.65 | 7.93 | -1.05 (-2.58%) | 36,530 |
4 Aug 2009 | USD | 41 | 41 | 40.5 | 40.7 | 8.14 | -1 (-2.40%) | 26,320 |
3 Aug 2009 | USD | 41.06 | 41.75 | 41.06 | 41.7 | 8.34 | +0.65 (+1.58%) | 9,196 |
31 Jul 2009 | USD | 40.5 | 41.3 | 40.5 | 41.05 | 8.21 | +0.45 (+1.11%) | 17,740 |
30 Jul 2009 | USD | 40.5 | 41.05 | 40 | 40.6 | 8.12 | -1.05 (-2.52%) | 16,142 |
29 Jul 2009 | USD | 41.35 | 41.7 | 41.25 | 41.65 | 8.33 | -0.15 (-0.36%) | 3,740 |
28 Jul 2009 | USD | 41.25 | 41.85 | 41.25 | 41.8 | 8.36 | +0.3 (+0.72%) | 5,515 |
27 Jul 2009 | USD | 41.3 | 41.9 | 41.3 | 41.5 | 8.3 | +0.15 (+0.36%) | 8,762 |
24 Jul 2009 | USD | 41.45 | 41.45 | 40.83 | 41.35 | 8.27 | +0.1 (+0.24%) | 5,927 |
23 Jul 2009 | USD | 40.95 | 41.5 | 40.65 | 41.25 | 8.25 | +0.55 (+1.35%) | 7,816 |
22 Jul 2009 | USD | 40.35 | 40.85 | 40.35 | 40.7 | 8.14 | 0.0 (0.0%) | 8,525 |
21 Jul 2009 | USD | 40.6 | 40.72 | 40.05 | 40.7 | 8.14 | +1.25 (+3.17%) | 18,475 |
20 Jul 2009 | USD | 39.3 | 39.85 | 39.3 | 39.45 | 7.89 | +0.05 (+0.13%) | 5,095 |
17 Jul 2009 | USD | 39.45 | 39.45 | 39.18 | 39.4 | 7.88 | -0.4 (-1.01%) | 8,745 |
16 Jul 2009 | USD | 39.75 | 39.8 | 39.3 | 39.8 | 7.96 | +0.4 (+1.02%) | 6,353 |
15 Jul 2009 | USD | 39.05 | 39.5 | 38.79 | 39.4 | 7.88 | -0.15 (-0.38%) | 5,671 |
14 Jul 2009 | USD | 39.81 | 39.81 | 39.3 | 39.55 | 7.91 | +0.63 (+1.62%) | 2,448 |
13 Jul 2009 | USD | 38.6 | 39 | 38.51 | 38.92 | 7.784 | +0.32 (+0.83%) | 7,865 |
10 Jul 2009 | USD | 38.22 | 38.6 | 38 | 38.6 | 7.72 | -0.35 (-0.90%) | 3,744 |
9 Jul 2009 | USD | 38.55 | 39.25 | 38.55 | 38.95 | 7.79 | -1 (-2.50%) | 11,506 |
8 Jul 2009 | USD | 39.4 | 40.15 | 39.4 | 39.95 | 7.99 | -0.05 (-0.13%) | 8,758 |