Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | USD | 21.85 | 21.85 | 21.85 | 21.85 | 109.25 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 22.5 | 22.5 | 21.65 | 21.85 | 109.25 | -0.95 (-4.17%) | 669,600 |
1 Jul 2009 | USD | 23.75 | 24.25 | 22.45 | 22.8 | 114 | -0.7 (-2.98%) | 679,500 |
30 Jun 2009 | USD | 24.3 | 24.5 | 22.75 | 23.5 | 117.5 | -0.15 (-0.63%) | 665,500 |
29 Jun 2009 | USD | 24.75 | 25 | 23.55 | 23.65 | 118.25 | -0.6 (-2.47%) | 942,600 |
26 Jun 2009 | USD | 23.9 | 24.75 | 23.4 | 24.25 | 121.25 | +0.35 (+1.46%) | 698,000 |
25 Jun 2009 | USD | 22.85 | 24.55 | 22.5 | 23.9 | 119.5 | +0.9 (+3.91%) | 1,187,500 |
24 Jun 2009 | USD | 22.1 | 23.2 | 21.95 | 23 | 115 | +1.7 (+7.98%) | 1,163,000 |
23 Jun 2009 | USD | 22.55 | 22.75 | 20.55 | 21.3 | 106.5 | -0.6 (-2.74%) | 1,671,200 |
22 Jun 2009 | USD | 24 | 24.05 | 21.8 | 21.9 | 109.5 | -3 (-12.05%) | 1,501,300 |
19 Jun 2009 | USD | 24.55 | 25.45 | 24.3 | 24.9 | 124.5 | +0.95 (+3.97%) | 1,537,900 |
18 Jun 2009 | USD | 25.3 | 25.55 | 23.75 | 23.95 | 119.75 | -1.05 (-4.20%) | 1,122,000 |
17 Jun 2009 | USD | 25.75 | 25.85 | 23.849 | 25 | 125 | -0.75 (-2.91%) | 1,490,900 |
16 Jun 2009 | USD | 26.8 | 28.2 | 25.75 | 25.75 | 128.75 | -0.45 (-1.72%) | 1,928,200 |
15 Jun 2009 | USD | 26.55 | 26.75 | 25 | 26.2 | 131 | -2.15 (-7.58%) | 1,422,300 |
12 Jun 2009 | USD | 28 | 28.925 | 27.6 | 28.35 | 141.75 | -0.6 (-2.07%) | 1,516,900 |
11 Jun 2009 | USD | 30.65 | 31.2 | 28.6 | 28.95 | 144.75 | -2.25 (-7.21%) | 2,559,000 |
10 Jun 2009 | USD | 30.95 | 31.45 | 28.05 | 31.2 | 156 | +1.3 (+4.35%) | 4,651,300 |
9 Jun 2009 | USD | 26.6 | 30.35 | 26.6 | 29.9 | 149.5 | +4.15 (+16.12%) | 5,041,700 |
8 Jun 2009 | USD | 25.1 | 26.1 | 24.05 | 25.75 | 128.75 | +0.1 (+0.39%) | 1,181,200 |
5 Jun 2009 | USD | 25.85 | 26.4 | 24.75 | 25.65 | 128.25 | +0.45 (+1.79%) | 1,640,900 |
4 Jun 2009 | USD | 24.15 | 25.55 | 23.55 | 25.2 | 126 | +1.85 (+7.92%) | 1,338,700 |
3 Jun 2009 | USD | 24.65 | 24.65 | 22.65 | 23.35 | 116.75 | -1.55 (-6.22%) | 1,542,100 |
2 Jun 2009 | USD | 22.7 | 25 | 22.5 | 24.9 | 124.5 | +2.25 (+9.93%) | 2,173,300 |
1 Jun 2009 | USD | 22.5 | 23 | 22.45 | 22.65 | 113.25 | +1.5 (+7.09%) | 1,489,100 |
29 May 2009 | USD | 22 | 22.95 | 20.75 | 21.15 | 105.75 | -0.6 (-2.76%) | 1,639,800 |
28 May 2009 | USD | 21.8 | 22.35 | 20.5 | 21.75 | 108.75 | +0.5 (+2.35%) | 1,533,600 |
27 May 2009 | USD | 19.95 | 22.3 | 19.65 | 21.25 | 106.25 | +1.3 (+6.52%) | 2,784,700 |
26 May 2009 | USD | 17.7 | 20.3 | 17.6 | 19.95 | 99.75 | +1.45 (+7.84%) | 1,904,800 |
25 May 2009 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 92.5 | 0.0 (0.0%) | 0 |