Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2009 | USD | 26.76 | 26.92 | 26.02 | 26.69 | 26.69 | -0.01 (-0.04%) | 174,400 |
29 Jun 2009 | USD | 27.95 | 28.14 | 25.46 | 26.7 | 26.7 | -2.18 (-7.55%) | 682,200 |
26 Jun 2009 | USD | 26.56 | 28.92 | 26.56 | 28.88 | 28.88 | +2.16 (+8.08%) | 2,044,900 |
25 Jun 2009 | USD | 26.14 | 27.04 | 25.65 | 26.72 | 26.72 | +0.51 (+1.95%) | 129,600 |
24 Jun 2009 | USD | 26.39 | 26.73 | 25.87 | 26.21 | 26.21 | -0.19 (-0.72%) | 102,900 |
23 Jun 2009 | USD | 26.05 | 26.51 | 25.61 | 26.4 | 26.4 | +0.37 (+1.42%) | 158,300 |
22 Jun 2009 | USD | 26.98 | 26.98 | 25.93 | 26.03 | 26.03 | -0.97 (-3.59%) | 184,400 |
19 Jun 2009 | USD | 26.33 | 27.05 | 25.93 | 27 | 27 | +1.02 (+3.93%) | 355,000 |
18 Jun 2009 | USD | 25.49 | 26.64 | 25.012 | 25.98 | 25.98 | +0.64 (+2.53%) | 346,019 |
17 Jun 2009 | USD | 23.5 | 25.57 | 23.32 | 25.34 | 25.34 | +1.91 (+8.15%) | 264,400 |
16 Jun 2009 | USD | 23.94 | 24.05 | 23.18 | 23.43 | 23.43 | -0.65 (-2.70%) | 274,200 |
15 Jun 2009 | USD | 23.61 | 24.14 | 23.17 | 24.08 | 24.08 | +0.03 (+0.12%) | 124,700 |
12 Jun 2009 | USD | 22.67 | 24.51 | 22.67 | 24.05 | 24.05 | +0.32 (+1.35%) | 207,000 |
11 Jun 2009 | USD | 22.92 | 24.05 | 22.83 | 23.73 | 23.73 | +0.77 (+3.35%) | 247,800 |
10 Jun 2009 | USD | 22.45 | 23.27 | 22.45 | 22.96 | 22.96 | +0.54 (+2.41%) | 135,122 |
9 Jun 2009 | USD | 22.97 | 22.98 | 22.35 | 22.42 | 22.42 | -0.23 (-1.02%) | 94,800 |
8 Jun 2009 | USD | 23.35 | 23.35 | 22.17 | 22.65 | 22.65 | -0.62 (-2.66%) | 155,300 |
5 Jun 2009 | USD | 24.61 | 24.74 | 22.97 | 23.27 | 23.27 | -1.31 (-5.33%) | 288,300 |
4 Jun 2009 | USD | 24.4 | 24.8 | 24.07 | 24.58 | 24.58 | +0.14 (+0.57%) | 1,003,900 |
3 Jun 2009 | USD | 24.54 | 24.92 | 23.83 | 24.44 | 24.44 | -0.3 (-1.21%) | 185,500 |
2 Jun 2009 | USD | 25.08 | 25.43 | 24.53 | 24.74 | 24.74 | -0.34 (-1.36%) | 254,300 |
1 Jun 2009 | USD | 25.39 | 26 | 24.52 | 25.08 | 25.08 | +0.18 (+0.72%) | 231,200 |
29 May 2009 | USD | 25.27 | 26 | 24.7 | 24.9 | 24.9 | +0.69 (+2.85%) | 451,600 |
28 May 2009 | USD | 24.54 | 24.64 | 23.84 | 24.21 | 24.21 | -0.19 (-0.78%) | 188,900 |
27 May 2009 | USD | 24.47 | 24.91 | 23.91 | 24.4 | 24.4 | +0.04 (+0.16%) | 152,502 |
26 May 2009 | USD | 23.16 | 25.1 | 23.03 | 24.36 | 24.36 | +1.05 (+4.50%) | 296,800 |
25 May 2009 | USD | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 23.18 | 23.45 | 22.96 | 23.31 | 23.31 | +0.22 (+0.95%) | 230,200 |
21 May 2009 | USD | 23.33 | 23.57 | 22.77 | 23.09 | 23.09 | -0.16 (-0.69%) | 216,700 |
20 May 2009 | USD | 23.09 | 23.42 | 21.5 | 23.25 | 23.25 | +0.46 (+2.02%) | 117,500 |