Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | USD | 28.95 | 28.95 | 26.9 | 27.25 | 8.175 | -1.5 (-5.22%) | 5,000 |
8 Jul 2009 | USD | 29.82 | 29.82 | 28.75 | 28.75 | 8.625 | -0.43 (-1.47%) | 1,000 |
7 Jul 2009 | USD | 29.18 | 29.18 | 29.18 | 29.18 | 8.754 | 0.0 (0.0%) | 0 |
6 Jul 2009 | USD | 29.1 | 29.7 | 29.1 | 29.18 | 8.754 | -0.03 (-0.10%) | 40,000 |
3 Jul 2009 | USD | 29.21 | 29.21 | 29.21 | 29.21 | 8.763 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 30.1 | 30.1 | 28.9 | 29.21 | 8.763 | -0.86 (-2.86%) | 7,667 |
1 Jul 2009 | USD | 30.07 | 30.07 | 30.07 | 30.07 | 9.021 | +0.58 (+1.97%) | 667 |
30 Jun 2009 | USD | 31 | 31 | 29.49 | 29.49 | 8.847 | -0.61 (-2.03%) | 4,333 |
29 Jun 2009 | USD | 30.1 | 30.1 | 30.1 | 30.1 | 9.03 | 0.0 (0.0%) | 0 |
26 Jun 2009 | USD | 27.65 | 30.7 | 27.65 | 30.1 | 9.03 | +2.1 (+7.50%) | 18,000 |
25 Jun 2009 | USD | 28 | 28 | 28 | 28 | 8.4 | 0.0 (0.0%) | 0 |
24 Jun 2009 | USD | 28 | 28 | 28 | 28 | 8.4 | 0.0 (0.0%) | 333 |
23 Jun 2009 | USD | 27.95 | 28 | 27.3 | 28 | 8.4 | -0.5 (-1.75%) | 2,667 |
22 Jun 2009 | USD | 28.5 | 28.5 | 28.5 | 28.5 | 8.55 | 0.0 (0.0%) | 333 |
19 Jun 2009 | USD | 28.65 | 29.45 | 28 | 28.5 | 8.55 | -0.1 (-0.35%) | 11,667 |
18 Jun 2009 | USD | 28.6 | 28.6 | 28.6 | 28.6 | 8.58 | +0.6 (+2.14%) | 667 |
17 Jun 2009 | USD | 28 | 28 | 28 | 28 | 8.4 | 0.0 (0.0%) | 0 |
16 Jun 2009 | USD | 28.1 | 28.1 | 28 | 28 | 8.4 | 0.0 (0.0%) | 1,667 |
15 Jun 2009 | USD | 27.54 | 28.45 | 27.54 | 28 | 8.4 | -0.47 (-1.65%) | 5,000 |
12 Jun 2009 | USD | 27.65 | 28.47 | 27.65 | 28.47 | 8.541 | +0.57 (+2.04%) | 1,333 |
11 Jun 2009 | USD | 27.3 | 27.9 | 27.3 | 27.9 | 8.37 | +1.2 (+4.49%) | 2,333 |
10 Jun 2009 | USD | 26.7 | 26.7 | 26.7 | 26.7 | 8.01 | +0.1 (+0.38%) | 1,333 |
9 Jun 2009 | USD | 26.55 | 26.7 | 26.4 | 26.6 | 7.98 | +0.85 (+3.30%) | 8,000 |
8 Jun 2009 | USD | 27.5 | 27.5 | 25.75 | 25.75 | 7.725 | -1.28 (-4.74%) | 6,667 |
5 Jun 2009 | USD | 26.47 | 27.03 | 26.47 | 27.03 | 8.109 | -0.54 (-1.96%) | 1,667 |
4 Jun 2009 | USD | 26.48 | 27.57 | 26.48 | 27.57 | 8.271 | +0.53 (+1.96%) | 1,333 |
3 Jun 2009 | USD | 27.04 | 27.04 | 27.04 | 27.04 | 8.112 | 0.0 (0.0%) | 0 |
2 Jun 2009 | USD | 27.5 | 27.53 | 27.02 | 27.04 | 8.112 | -0.46 (-1.67%) | 5,333 |
1 Jun 2009 | USD | 27.5 | 27.5 | 27.5 | 27.5 | 8.25 | 0.0 (0.0%) | 0 |
29 May 2009 | USD | 28 | 28 | 27.5 | 27.5 | 8.25 | +0.05 (+0.18%) | 2,667 |