Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | USD | 37.78 | 37.78 | 37.09 | 37.33 | 7.466 | -0.6 (-1.58%) | 177,953 |
3 Jul 2009 | USD | 37.93 | 37.93 | 37.93 | 37.93 | 7.586 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 38.43 | 38.43 | 37.75 | 37.93 | 7.586 | -0.85 (-2.19%) | 81,357 |
1 Jul 2009 | USD | 38.69 | 39.2 | 38.6845 | 38.78 | 7.756 | +0.27 (+0.70%) | 104,191 |
30 Jun 2009 | USD | 38.65 | 38.91 | 38.25 | 38.51 | 7.702 | -0.06 (-0.16%) | 93,165 |
29 Jun 2009 | USD | 38.51 | 38.8088 | 38.2 | 38.57 | 7.714 | +0.21 (+0.55%) | 24,931 |
26 Jun 2009 | USD | 38.43 | 38.57 | 38.19 | 38.36 | 7.672 | -0.21 (-0.54%) | 34,356 |
25 Jun 2009 | USD | 37.75 | 38.57 | 37.57 | 38.57 | 7.714 | +0.59 (+1.55%) | 36,848 |
24 Jun 2009 | USD | 37.5 | 38.2204 | 37.5 | 37.98 | 7.596 | +0.73 (+1.96%) | 36,700 |
23 Jun 2009 | USD | 37.38 | 37.4 | 36.99 | 37.25 | 7.45 | +0.08 (+0.22%) | 677,741 |
22 Jun 2009 | USD | 38.23 | 38.23 | 37.17 | 37.17 | 7.434 | -1.46 (-3.78%) | 148,088 |
19 Jun 2009 | USD | 38.61 | 38.9872 | 38.58 | 38.63 | 7.726 | +0.34 (+0.89%) | 60,811 |
18 Jun 2009 | USD | 38.42 | 38.42 | 37.99 | 38.29 | 7.658 | -0.13 (-0.34%) | 363,754 |
17 Jun 2009 | USD | 38.03 | 38.73 | 38.03 | 38.42 | 7.684 | +0.42 (+1.11%) | 192,137 |
16 Jun 2009 | USD | 38.82 | 38.84 | 38 | 38 | 7.6 | -0.54 (-1.40%) | 135,543 |
15 Jun 2009 | USD | 39.18 | 39.19 | 38.25 | 38.54 | 7.708 | -0.96 (-2.43%) | 53,535 |
12 Jun 2009 | USD | 39.17 | 39.5 | 38.8515 | 39.5 | 7.9 | +0.18 (+0.46%) | 101,578 |
11 Jun 2009 | USD | 39.17 | 39.7 | 39.17 | 39.32 | 7.864 | +0.23 (+0.59%) | 45,302 |
10 Jun 2009 | USD | 39.4 | 39.4 | 38.6 | 39.09 | 7.818 | -0.05 (-0.13%) | 115,076 |
9 Jun 2009 | USD | 38.99 | 39.4 | 38.87 | 39.14 | 7.828 | +0.37 (+0.95%) | 100,032 |
8 Jun 2009 | USD | 38.95 | 39 | 38.28 | 38.77 | 7.754 | -0.21 (-0.54%) | 67,269 |
5 Jun 2009 | USD | 39.21 | 39.2664 | 38.66 | 38.98 | 7.796 | +0.06 (+0.15%) | 189,548 |
4 Jun 2009 | USD | 38.81 | 38.9528 | 38.5 | 38.92 | 7.784 | +0.36 (+0.93%) | 77,275 |
3 Jun 2009 | USD | 38.53 | 38.68 | 38.062 | 38.56 | 7.712 | -0.22 (-0.57%) | 57,498 |
2 Jun 2009 | USD | 38.37 | 39.06 | 38.37 | 38.78 | 7.756 | +0.27 (+0.70%) | 246,632 |
1 Jun 2009 | USD | 38.02 | 38.61 | 37.97 | 38.51 | 7.702 | +1.05 (+2.80%) | 978,616 |
29 May 2009 | USD | 37.1 | 37.46 | 36.83 | 37.46 | 7.492 | +0.382 (+1.03%) | 76,017 |
28 May 2009 | USD | 36.85 | 37.21 | 36.4 | 37.0782 | 7.4156 | +0.478 (+1.31%) | 167,012 |
27 May 2009 | USD | 37.02 | 37.4 | 36.56 | 36.5999 | 7.32 | -0.42 (-1.13%) | 121,190 |
26 May 2009 | USD | 35.68 | 37.2 | 35.63 | 37.02 | 7.404 | +0.92 (+2.55%) | 349,634 |