Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2009 | USD | 31.12 | 31.12 | 29.8 | 30.09 | 30.09 | -0.96 (-3.09%) | 109,900 |
10 Aug 2009 | USD | 29.59 | 31.34 | 29.59 | 31.05 | 31.05 | +1.54 (+5.22%) | 360,500 |
7 Aug 2009 | USD | 29 | 31 | 28.09 | 29.51 | 29.51 | +3.15 (+11.95%) | 419,400 |
6 Aug 2009 | USD | 26.53 | 26.61 | 26.04 | 26.36 | 26.36 | -0.59 (-2.19%) | 65,664 |
5 Aug 2009 | USD | 27.37 | 27.37 | 26.51 | 26.95 | 26.95 | -0.49 (-1.79%) | 68,700 |
4 Aug 2009 | USD | 26.99 | 27.46 | 26.99 | 27.44 | 27.44 | +0.1 (+0.37%) | 54,600 |
3 Aug 2009 | USD | 27.97 | 28.91 | 26.99 | 27.34 | 27.34 | -0.51 (-1.83%) | 139,200 |
31 Jul 2009 | USD | 27.38 | 28.22 | 27 | 27.85 | 27.85 | +0.33 (+1.20%) | 84,700 |
30 Jul 2009 | USD | 26.5 | 28.2 | 26.5 | 27.52 | 27.52 | +1.1 (+4.16%) | 171,377 |
29 Jul 2009 | USD | 26.38 | 26.86 | 26.2 | 26.42 | 26.42 | -0.15 (-0.56%) | 70,800 |
28 Jul 2009 | USD | 26.49 | 26.61 | 26.04 | 26.57 | 26.57 | +0.13 (+0.49%) | 122,000 |
27 Jul 2009 | USD | 26.56 | 26.76 | 26.13 | 26.44 | 26.44 | -0.06 (-0.23%) | 58,800 |
24 Jul 2009 | USD | 26.56 | 26.56 | 26.01 | 26.5 | 26.5 | -0.1 (-0.38%) | 66,000 |
23 Jul 2009 | USD | 26.45 | 26.96 | 26.08 | 26.6 | 26.6 | +0.15 (+0.57%) | 153,300 |
22 Jul 2009 | USD | 26.2 | 26.96 | 26 | 26.45 | 26.45 | +0.26 (+0.99%) | 55,600 |
21 Jul 2009 | USD | 26.51 | 26.67 | 25.89 | 26.19 | 26.19 | -0.11 (-0.42%) | 59,500 |
20 Jul 2009 | USD | 26.57 | 26.64 | 26.08 | 26.3 | 26.3 | -0.12 (-0.45%) | 102,500 |
17 Jul 2009 | USD | 26.74 | 27.23 | 26.19 | 26.42 | 26.42 | -0.24 (-0.90%) | 88,300 |
16 Jul 2009 | USD | 26.83 | 26.83 | 26.04 | 26.66 | 26.66 | -0.33 (-1.22%) | 162,800 |
15 Jul 2009 | USD | 26.66 | 27.24 | 26.54 | 26.99 | 26.99 | +0.6 (+2.27%) | 119,400 |
14 Jul 2009 | USD | 26.96 | 26.96 | 26.13 | 26.39 | 26.39 | -1.82 (-6.45%) | 260,000 |
13 Jul 2009 | USD | 27.54 | 28.47 | 26.68 | 28.21 | 28.21 | +0.81 (+2.96%) | 213,841 |
10 Jul 2009 | USD | 26.81 | 27.75 | 26.81 | 27.4 | 27.4 | +0.59 (+2.20%) | 64,700 |
9 Jul 2009 | USD | 27.29 | 27.74 | 26.56 | 26.81 | 26.81 | -0.31 (-1.14%) | 74,500 |
8 Jul 2009 | USD | 27.14 | 27.32 | 26.77 | 27.12 | 27.12 | +0.12 (+0.44%) | 123,100 |
7 Jul 2009 | USD | 26.51 | 27.74 | 26 | 27 | 27 | +0.36 (+1.35%) | 210,526 |
6 Jul 2009 | USD | 26.37 | 26.78 | 25.87 | 26.64 | 26.64 | +0.29 (+1.10%) | 195,900 |
3 Jul 2009 | USD | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 27.13 | 27.51 | 26.02 | 26.35 | 26.35 | -1.1 (-4.01%) | 158,219 |
1 Jul 2009 | USD | 26.72 | 27.74 | 26.24 | 27.45 | 27.45 | +0.76 (+2.85%) | 213,900 |