Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | USD | 58.08 | 58.35 | 57.91 | 58.01 | 29.005 | +0.11 (+0.19%) | 31,700 |
19 May 2009 | USD | 57.96 | 58.07 | 57.78 | 57.9 | 28.95 | +0.06 (+0.10%) | 43,000 |
18 May 2009 | USD | 58.15 | 58.2 | 57 | 57.84 | 28.92 | -0.17 (-0.29%) | 100,700 |
15 May 2009 | USD | 58.06 | 58.25 | 58.01 | 58.01 | 29.005 | -0.2 (-0.34%) | 23,500 |
14 May 2009 | USD | 58.22 | 58.31 | 58.01 | 58.21 | 29.105 | -0.05 (-0.09%) | 33,800 |
13 May 2009 | USD | 58.16 | 58.3 | 57.98 | 58.26 | 29.13 | +0.33 (+0.57%) | 29,700 |
12 May 2009 | USD | 58.03 | 58.1 | 57.86 | 57.93 | 28.965 | -0.09 (-0.16%) | 19,300 |
11 May 2009 | USD | 57.88 | 58.13 | 57.71 | 58.02 | 29.01 | +0.3 (+0.52%) | 25,300 |
8 May 2009 | USD | 57.84 | 58.01 | 57.67 | 57.72 | 28.86 | -0.14 (-0.24%) | 42,400 |
7 May 2009 | USD | 57.79 | 58.01 | 57.65 | 57.86 | 28.93 | +0.01 (+0.02%) | 42,400 |
6 May 2009 | USD | 58.07 | 58.17 | 57.8 | 57.85 | 28.925 | -0.03 (-0.05%) | 35,800 |
5 May 2009 | USD | 58 | 58 | 57.86 | 57.88 | 28.94 | -0.04 (-0.07%) | 18,300 |
4 May 2009 | USD | 57.9 | 58.1 | 57.85 | 57.92 | 28.96 | -0.13 (-0.22%) | 15,900 |
1 May 2009 | USD | 58.02 | 58.15 | 57.92 | 58.05 | 29.025 | -0.1 (-0.17%) | 41,600 |
30 Apr 2009 | USD | 58.18 | 58.31 | 57.99 | 58.15 | 29.075 | 0.0 (0.0%) | 32,000 |
29 Apr 2009 | USD | 58.24 | 58.37 | 58.02 | 58.15 | 29.075 | -0.1 (-0.17%) | 33,200 |
28 Apr 2009 | USD | 58.5 | 58.58 | 58.16 | 58.25 | 29.125 | -0.34 (-0.58%) | 41,300 |
27 Apr 2009 | USD | 58.38 | 58.59 | 58.28 | 58.59 | 29.295 | +0.34 (+0.58%) | 29,300 |
24 Apr 2009 | USD | 58.28 | 58.29 | 58.08 | 58.25 | 29.125 | +0.01 (+0.02%) | 23,300 |
23 Apr 2009 | USD | 58.19 | 58.5 | 58.19 | 58.24 | 29.12 | -0.08 (-0.14%) | 22,500 |
22 Apr 2009 | USD | 58.35 | 58.5 | 58.24 | 58.32 | 29.16 | -0.04 (-0.07%) | 29,700 |
21 Apr 2009 | USD | 58.67 | 58.7 | 58.32 | 58.36 | 29.18 | -0.04 (-0.07%) | 29,100 |
20 Apr 2009 | USD | 58.27 | 58.6 | 58.27 | 58.4 | 29.2 | +0.14 (+0.24%) | 24,200 |
17 Apr 2009 | USD | 58.4 | 58.61 | 58.26 | 58.26 | 29.13 | -0.29 (-0.50%) | 26,300 |
16 Apr 2009 | USD | 58.56 | 58.79 | 58.48 | 58.55 | 29.275 | -0.25 (-0.43%) | 23,000 |
15 Apr 2009 | USD | 58.62 | 58.84 | 58.46 | 58.8 | 29.4 | +0.18 (+0.31%) | 31,000 |
14 Apr 2009 | USD | 58.55 | 59.1 | 58.41 | 58.62 | 29.31 | +0.13 (+0.22%) | 41,800 |
13 Apr 2009 | USD | 58.33 | 58.7 | 58.33 | 58.49 | 29.245 | +0.33 (+0.57%) | 34,000 |
10 Apr 2009 | USD | 58.16 | 58.16 | 58.16 | 58.16 | 29.08 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 58.25 | 58.55 | 58.1 | 58.16 | 29.08 | -0.24 (-0.41%) | 49,900 |