Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2009 | USD | 22.22 | 22.22 | 22 | 22.05 | 22.05 | -0.16 (-0.72%) | 55,823 |
11 Jun 2009 | USD | 22.21 | 22.21 | 21.98 | 22.21 | 22.21 | +0.01 (+0.05%) | 40,540 |
10 Jun 2009 | USD | 22.08 | 22.25 | 21.97 | 22.2 | 22.2 | +1.07 (+5.06%) | 103,768 |
9 Jun 2009 | USD | 21.42 | 21.42 | 21.13 | 21.13 | 21.13 | -0.35 (-1.63%) | 28,471 |
8 Jun 2009 | USD | 21.6 | 21.7 | 21.48 | 21.48 | 21.48 | -0.44 (-2.01%) | 79,000 |
5 Jun 2009 | USD | 21.51 | 21.92 | 21.51 | 21.92 | 21.92 | +0.44 (+2.05%) | 20,000 |
4 Jun 2009 | USD | 21.33 | 21.48 | 21.1 | 21.48 | 21.48 | -0.03 (-0.14%) | 2,051 |
3 Jun 2009 | USD | 22.5 | 22.5 | 21.51 | 21.51 | 21.51 | -0.26 (-1.19%) | 50,899 |
2 Jun 2009 | USD | 22.15 | 22.15 | 21.77 | 21.77 | 21.77 | -0.62 (-2.77%) | 40,503 |
1 Jun 2009 | USD | 22.1 | 22.39 | 21.95 | 22.39 | 22.39 | +0.83 (+3.85%) | 29,995 |
29 May 2009 | USD | 21.52 | 21.66 | 21.43 | 21.56 | 21.56 | -0.16 (-0.74%) | 16,725 |
28 May 2009 | USD | 21.71 | 21.72 | 21.6 | 21.72 | 21.72 | +0.64 (+3.04%) | 3,551 |
27 May 2009 | USD | 20.79 | 21.12 | 20.79 | 21.08 | 21.08 | -0.49 (-2.27%) | 26,188 |
26 May 2009 | USD | 21.03 | 21.57 | 20.9 | 21.57 | 21.57 | -0.33 (-1.51%) | 65,851 |
25 May 2009 | USD | 21.64 | 21.9 | 21.56 | 21.9 | 21.9 | +0.13 (+0.60%) | 32,209 |
22 May 2009 | USD | 21.68 | 22.05 | 21.68 | 21.77 | 21.77 | -0.67 (-2.99%) | 2,112 |
21 May 2009 | USD | 22.7 | 22.7 | 22.22 | 22.44 | 22.44 | -0.67 (-2.90%) | 1,780 |
20 May 2009 | USD | 22.92 | 23.11 | 22.92 | 23.11 | 23.11 | +0.16 (+0.70%) | 12,050 |
19 May 2009 | USD | 22.9 | 23.26 | 22.9 | 22.95 | 22.95 | +0.3 (+1.32%) | 23,323 |
18 May 2009 | USD | 22.27 | 22.65 | 22.27 | 22.65 | 22.65 | +0.73 (+3.33%) | 1,320 |
15 May 2009 | USD | 21.96 | 22.18 | 21.92 | 21.92 | 21.92 | +0.07 (+0.32%) | 32,257 |
14 May 2009 | USD | 21.82 | 21.85 | 21.7 | 21.85 | 21.85 | -0.27 (-1.22%) | 3,900 |
13 May 2009 | USD | 22.49 | 22.49 | 22.12 | 22.12 | 22.12 | -0.38 (-1.69%) | 25,685 |
12 May 2009 | USD | 22.73 | 22.73 | 22.49 | 22.5 | 22.5 | -0.27 (-1.19%) | 2,768 |
11 May 2009 | USD | 22.93 | 22.93 | 22.51 | 22.77 | 22.77 | -0.16 (-0.70%) | 32,510 |
8 May 2009 | USD | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | +0.19 (+0.84%) | 99 |
7 May 2009 | USD | 22.76 | 23.18 | 22.74 | 22.74 | 22.74 | -0.23 (-1.00%) | 45,585 |
6 May 2009 | USD | 22.86 | 22.97 | 22.55 | 22.97 | 22.97 | -0.2 (-0.86%) | 30,884 |
5 May 2009 | USD | 22.82 | 23.44 | 22.82 | 23.17 | 23.17 | -0.01 (-0.04%) | 80,175 |
4 May 2009 | USD | 22.46 | 23.37 | 22.46 | 23.18 | 23.18 | +1.18 (+5.36%) | 53,712 |