Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | USD | 103.994 | 103.994 | 103.24 | 103.49 | 103.49 | -0.17 (-0.16%) | 31,331 |
26 May 2009 | USD | 103.74 | 104.168 | 103.62 | 103.66 | 103.66 | -0.27 (-0.26%) | 42,474 |
25 May 2009 | USD | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 104.1 | 104.37 | 103.6301 | 103.93 | 103.93 | -0.13 (-0.12%) | 62,964 |
21 May 2009 | USD | 104.41 | 104.78 | 103.82 | 104.06 | 104.06 | -0.35 (-0.34%) | 29,221 |
20 May 2009 | USD | 103.71 | 104.66 | 103.694 | 104.41 | 104.41 | +0.53 (+0.51%) | 35,481 |
19 May 2009 | USD | 104.57 | 104.57 | 103.7375 | 103.88 | 103.88 | -0.21 (-0.20%) | 33,001 |
18 May 2009 | USD | 104.47 | 104.47 | 103.8427 | 104.09 | 104.09 | +0.06 (+0.06%) | 13,387 |
15 May 2009 | USD | 104.03 | 104.55 | 103.85 | 104.03 | 104.03 | -0.35 (-0.34%) | 14,956 |
14 May 2009 | USD | 104.62 | 104.62 | 103.94 | 104.38 | 104.38 | +0.05 (+0.05%) | 10,206 |
13 May 2009 | USD | 104.062 | 104.97 | 104.06 | 104.33 | 104.33 | +0.13 (+0.12%) | 18,164 |
12 May 2009 | USD | 104.2 | 104.32 | 103.73 | 104.2 | 104.2 | +0.05 (+0.05%) | 16,426 |
11 May 2009 | USD | 103.63 | 104.22 | 103.63 | 104.15 | 104.15 | +0.39 (+0.38%) | 11,273 |
8 May 2009 | USD | 103.49 | 103.84 | 103.38 | 103.76 | 103.76 | +0.18 (+0.17%) | 21,861 |
7 May 2009 | USD | 103.21 | 103.85 | 103.11 | 103.58 | 103.58 | +0.23 (+0.22%) | 18,661 |
6 May 2009 | USD | 103.32 | 106.45 | 103.07 | 103.35 | 103.35 | -0.28 (-0.27%) | 54,586 |
5 May 2009 | USD | 103.6 | 103.6625 | 103.241 | 103.63 | 103.63 | +0.02 (+0.02%) | 13,948 |
4 May 2009 | USD | 103.11 | 103.61 | 103.084 | 103.61 | 103.61 | +0.32 (+0.31%) | 58,683 |
1 May 2009 | USD | 102.72 | 103.57 | 102.72 | 103.29 | 103.29 | +0.018 (+0.02%) | 20,888 |
30 Apr 2009 | USD | 103.53 | 103.56 | 103 | 103.2722 | 103.2722 | -0.168 (-0.16%) | 79,611 |
29 Apr 2009 | USD | 103.85 | 104.02 | 103.2 | 103.44 | 103.44 | -0.16 (-0.15%) | 61,378 |
28 Apr 2009 | USD | 104.08 | 104.3 | 103.33 | 103.6 | 103.6 | -0.32 (-0.31%) | 19,209 |
27 Apr 2009 | USD | 103.92 | 103.93 | 103.65 | 103.92 | 103.92 | +0.39 (+0.38%) | 11,940 |
24 Apr 2009 | USD | 103.83 | 103.92 | 103.26 | 103.53 | 103.53 | -0.4 (-0.38%) | 11,595 |
23 Apr 2009 | USD | 103.83 | 103.93 | 103.53 | 103.93 | 103.93 | +0.05 (+0.05%) | 17,621 |
22 Apr 2009 | USD | 103.9 | 103.9 | 103.42 | 103.88 | 103.88 | +0.336 (+0.32%) | 10,145 |
21 Apr 2009 | USD | 104.18 | 104.32 | 103.503 | 103.544 | 103.544 | -0.506 (-0.49%) | 14,429 |
20 Apr 2009 | USD | 103.94 | 104.11 | 103.74 | 104.05 | 104.05 | +0.7 (+0.68%) | 12,706 |
17 Apr 2009 | USD | 103.94 | 103.94 | 103.16 | 103.35 | 103.35 | -0.685 (-0.66%) | 23,216 |
16 Apr 2009 | USD | 104.09 | 104.2 | 103.515 | 104.035 | 104.035 | +0.065 (+0.06%) | 19,453 |