Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 26.25 | 26.75 | 25.89 | 26.59 | 26.59 | +0.48 (+1.84%) | 764,100 |
7 Jul 2009 | USD | 26.4 | 26.86 | 26.09 | 26.11 | 26.11 | -0.37 (-1.40%) | 587,500 |
6 Jul 2009 | USD | 26.3 | 26.61 | 25.79 | 26.48 | 26.48 | +0.04 (+0.15%) | 731,300 |
3 Jul 2009 | USD | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 27.36 | 27.46 | 26.19 | 26.44 | 26.44 | -1.06 (-3.85%) | 456,400 |
1 Jul 2009 | USD | 26.98 | 27.77 | 26.93 | 27.5 | 27.5 | +0.58 (+2.15%) | 932,600 |
30 Jun 2009 | USD | 26.48 | 27.09 | 26.12 | 26.92 | 26.92 | +0.51 (+1.93%) | 564,500 |
29 Jun 2009 | USD | 27.17 | 27.26 | 26.36 | 26.41 | 26.41 | -0.55 (-2.04%) | 684,500 |
26 Jun 2009 | USD | 27 | 27.43 | 26.76 | 26.96 | 26.96 | -0.22 (-0.81%) | 876,500 |
25 Jun 2009 | USD | 26.66 | 27.19 | 25.38 | 27.18 | 27.18 | +0.41 (+1.53%) | 1,482,700 |
24 Jun 2009 | USD | 26.15 | 27.07 | 25.97 | 26.77 | 26.77 | +0.84 (+3.24%) | 533,200 |
23 Jun 2009 | USD | 26.12 | 26.15 | 25.2 | 25.93 | 25.93 | -0.08 (-0.31%) | 1,142,100 |
22 Jun 2009 | USD | 27.21 | 27.65 | 25.99 | 26.01 | 26.01 | -1.82 (-6.54%) | 874,400 |
19 Jun 2009 | USD | 27.07 | 27.9 | 26.88 | 27.83 | 27.83 | +0.84 (+3.11%) | 733,600 |
18 Jun 2009 | USD | 26.38 | 27.16 | 26.01 | 26.99 | 26.99 | +0.79 (+3.02%) | 859,600 |
17 Jun 2009 | USD | 27.25 | 27.5 | 26.06 | 26.2 | 26.2 | -1.01 (-3.71%) | 914,400 |
16 Jun 2009 | USD | 28.25 | 28.62 | 27.17 | 27.21 | 27.21 | -0.79 (-2.82%) | 566,400 |
15 Jun 2009 | USD | 27.5 | 28.15 | 27.4 | 28 | 28 | +0.12 (+0.43%) | 559,300 |
12 Jun 2009 | USD | 28.63 | 28.63 | 27.15 | 27.88 | 27.88 | -0.71 (-2.48%) | 1,192,700 |
11 Jun 2009 | USD | 29.03 | 29.26 | 27.99 | 28.59 | 28.59 | -0.34 (-1.18%) | 809,200 |
10 Jun 2009 | USD | 29.34 | 29.46 | 28.12 | 28.93 | 28.93 | -0.21 (-0.72%) | 754,500 |
9 Jun 2009 | USD | 29 | 29.81 | 28.73 | 29.14 | 29.14 | +0.25 (+0.87%) | 717,300 |
8 Jun 2009 | USD | 29.28 | 29.51 | 28.62 | 28.89 | 28.89 | -0.66 (-2.23%) | 456,500 |
5 Jun 2009 | USD | 29.13 | 29.71 | 28.68 | 29.55 | 29.55 | +0.68 (+2.36%) | 769,700 |
4 Jun 2009 | USD | 27.78 | 29.11 | 26.94 | 28.87 | 28.87 | +1.42 (+5.17%) | 1,007,800 |
3 Jun 2009 | USD | 27.15 | 27.6 | 26.5 | 27.45 | 27.45 | -0.55 (-1.96%) | 2,714,700 |
2 Jun 2009 | USD | 27.72 | 28.2 | 27.51 | 28 | 28 | +0.13 (+0.47%) | 569,300 |
1 Jun 2009 | USD | 28.8 | 28.8 | 27.7 | 27.87 | 27.87 | -0.41 (-1.45%) | 942,100 |
29 May 2009 | USD | 27.89 | 28.28 | 27.31 | 28.28 | 28.28 | +0.48 (+1.73%) | 660,000 |
28 May 2009 | USD | 26.27 | 27.83 | 26.1 | 27.8 | 27.8 | +1.83 (+7.05%) | 1,256,000 |