Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | USD | 20.79 | 20.92 | 20.62 | 20.62 | 20.62 | +0.13 (+0.63%) | 5,739 |
30 Jun 2009 | USD | 20.7 | 20.85 | 20.46 | 20.49 | 20.49 | -0.45 (-2.15%) | 7,050 |
29 Jun 2009 | USD | 20.79 | 20.95 | 20.73 | 20.94 | 20.94 | +0.35 (+1.70%) | 5,523 |
26 Jun 2009 | USD | 20.65 | 20.77 | 20.3 | 20.59 | 20.59 | -0.11 (-0.53%) | 11,735 |
25 Jun 2009 | USD | 20.3 | 20.75 | 20.3 | 20.7 | 20.7 | +0.28 (+1.37%) | 6,195 |
24 Jun 2009 | USD | 20.73 | 20.84 | 20.27 | 20.42 | 20.42 | -0.53 (-2.53%) | 9,678 |
23 Jun 2009 | USD | 20.74 | 20.95 | 20.58 | 20.95 | 20.95 | +0.35 (+1.70%) | 13,425 |
22 Jun 2009 | USD | 20.73 | 20.82 | 20.34 | 20.6 | 20.6 | -0.4 (-1.90%) | 10,472 |
19 Jun 2009 | USD | 20.79 | 21.2 | 20.77 | 21 | 21 | +0.01 (+0.05%) | 6,714 |
18 Jun 2009 | USD | 20.52 | 21.04 | 20.52 | 20.99 | 20.99 | +0.48 (+2.34%) | 8,586 |
17 Jun 2009 | USD | 20.31 | 20.8 | 20.29 | 20.51 | 20.51 | -0.95 (-4.43%) | 19,017 |
16 Jun 2009 | USD | 21.8 | 22.1 | 21.46 | 21.46 | 21.46 | +0.03 (+0.14%) | 9,020 |
15 Jun 2009 | USD | 21.77 | 21.77 | 21.28 | 21.43 | 21.43 | -0.54 (-2.46%) | 7,732 |
12 Jun 2009 | USD | 21.65 | 22.13 | 21.65 | 21.97 | 21.97 | +0.17 (+0.78%) | 9,880 |
11 Jun 2009 | USD | 21.7 | 22.15 | 21.66 | 21.8 | 21.8 | +0.39 (+1.82%) | 11,640 |
10 Jun 2009 | USD | 21.69 | 21.78 | 21.13 | 21.41 | 21.41 | +0.01 (+0.05%) | 12,501 |
9 Jun 2009 | USD | 21.08 | 21.43 | 20.97 | 21.4 | 21.4 | +0.35 (+1.66%) | 24,090 |
8 Jun 2009 | USD | 20.86 | 21.19 | 20.72 | 21.05 | 21.05 | +0.45 (+2.18%) | 47,012 |
5 Jun 2009 | USD | 21.03 | 21.03 | 20.6 | 20.6 | 20.6 | -0.26 (-1.25%) | 5,005 |
4 Jun 2009 | USD | 21.03 | 21.15 | 20.66 | 20.86 | 20.86 | +0.18 (+0.87%) | 6,941 |
3 Jun 2009 | USD | 21 | 21 | 20.63 | 20.68 | 20.68 | -0.13 (-0.62%) | 54,049 |
2 Jun 2009 | USD | 20.56 | 21 | 20.56 | 20.81 | 20.81 | +0.54 (+2.66%) | 15,222 |
1 Jun 2009 | USD | 20.26 | 20.54 | 20.16 | 20.27 | 20.27 | +0.26 (+1.30%) | 9,887 |
29 May 2009 | USD | 20.2 | 20.3 | 19.91 | 20.01 | 20.01 | -0.36 (-1.77%) | 12,963 |
28 May 2009 | USD | 20.53 | 20.55 | 20.17 | 20.37 | 20.37 | -0.3 (-1.45%) | 11,225 |
27 May 2009 | USD | 20.64 | 20.94 | 20.52 | 20.67 | 20.67 | +0.35 (+1.72%) | 8,531 |
26 May 2009 | USD | 20.24 | 20.55 | 20.24 | 20.32 | 20.32 | +0.54 (+2.73%) | 12,602 |
25 May 2009 | USD | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 20.02 | 20.09 | 19.77 | 19.78 | 19.78 | -0.13 (-0.65%) | 19,921 |
21 May 2009 | USD | 19.94 | 20.5 | 19.86 | 19.91 | 19.91 | -0.5 (-2.45%) | 8,026 |