Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | USD | 27.77 | 28.02 | 27.44 | 27.48 | 27.48 | -0.38 (-1.36%) | 12,396,395 |
22 Sep 2009 | USD | 27.8 | 27.95 | 27.53 | 27.86 | 27.86 | +0.05 (+0.18%) | 8,720,010 |
21 Sep 2009 | USD | 27.81 | 27.88 | 27.35 | 27.81 | 27.81 | -0.03 (-0.11%) | 7,014,223 |
18 Sep 2009 | USD | 27.4 | 27.95 | 27.24 | 27.84 | 27.84 | +0.58 (+2.13%) | 14,902,593 |
17 Sep 2009 | USD | 27.05 | 27.65 | 27 | 27.26 | 27.26 | +0.13 (+0.48%) | 13,107,126 |
16 Sep 2009 | USD | 27.23 | 27.3 | 26.91 | 27.13 | 27.13 | +0.02 (+0.07%) | 8,718,954 |
15 Sep 2009 | USD | 27 | 27.19 | 26.92 | 27.11 | 27.11 | +0.02 (+0.07%) | 15,058,469 |
14 Sep 2009 | USD | 26.9 | 27.26 | 26.9 | 27.09 | 27.09 | +0.03 (+0.11%) | 13,202,439 |
11 Sep 2009 | USD | 27.36 | 27.6 | 26.93 | 27.06 | 27.06 | -0.46 (-1.67%) | 11,904,972 |
10 Sep 2009 | USD | 27.13 | 27.55 | 26.89 | 27.52 | 27.52 | +0.38 (+1.40%) | 7,976,944 |
9 Sep 2009 | USD | 26.93 | 27.48 | 26.74 | 27.14 | 27.14 | +0.02 (+0.07%) | 12,206,868 |
8 Sep 2009 | USD | 26.99 | 28.1 | 26.9 | 27.12 | 27.12 | +0.27 (+1.01%) | 17,415,866 |
7 Sep 2009 | USD | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 26.54 | 26.89 | 26.27 | 26.85 | 26.85 | +0.34 (+1.28%) | 12,793,280 |
3 Sep 2009 | USD | 26.17 | 26.62 | 26.14 | 26.51 | 26.51 | +0.3 (+1.14%) | 15,096,443 |
2 Sep 2009 | USD | 25.94 | 26.39 | 25.9 | 26.21 | 26.21 | +0.29 (+1.12%) | 13,058,053 |
1 Sep 2009 | USD | 26.31 | 26.62 | 25.9 | 25.92 | 25.92 | -0.52 (-1.97%) | 10,326,223 |
31 Aug 2009 | USD | 26.38 | 26.74 | 26.18 | 26.44 | 26.44 | -0.09 (-0.34%) | 15,801,460 |
28 Aug 2009 | USD | 27.13 | 27.13 | 26.25 | 26.53 | 26.53 | -0.33 (-1.23%) | 17,112,629 |
27 Aug 2009 | USD | 26.88 | 27.25 | 26.72 | 26.86 | 26.86 | -0.08 (-0.30%) | 13,000,329 |
26 Aug 2009 | USD | 27.35 | 27.54 | 26.78 | 26.94 | 26.94 | -0.45 (-1.64%) | 16,858,409 |
25 Aug 2009 | USD | 27.65 | 27.91 | 27.26 | 27.39 | 27.39 | -0.3 (-1.08%) | 18,201,452 |
24 Aug 2009 | USD | 27.35 | 27.83 | 27.27 | 27.69 | 27.69 | +0.44 (+1.61%) | 15,968,690 |
21 Aug 2009 | USD | 27.39 | 27.5 | 26.92 | 27.25 | 27.25 | +0.35 (+1.30%) | 18,173,397 |
20 Aug 2009 | USD | 26.01 | 27.35 | 26 | 26.9 | 26.9 | +0.81 (+3.10%) | 41,103,089 |
19 Aug 2009 | USD | 25.75 | 26.19 | 25.6 | 26.09 | 26.09 | +0.2 (+0.77%) | 11,943,884 |
18 Aug 2009 | USD | 26.01 | 26.76 | 25.81 | 25.89 | 25.89 | -0.05 (-0.19%) | 12,428,002 |
17 Aug 2009 | USD | 25.2 | 26.03 | 25.17 | 25.94 | 25.94 | +0.4 (+1.57%) | 22,977,988 |
14 Aug 2009 | USD | 25.09 | 25.64 | 25.07 | 25.54 | 25.54 | +0.56 (+2.24%) | 13,411,543 |
13 Aug 2009 | USD | 24.75 | 25.48 | 24.27 | 24.98 | 24.98 | +1.46 (+6.21%) | 35,122,175 |