Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | USD | 27.57 | 27.82 | 25.84 | 25.97 | 25.97 | -2.02 (-7.22%) | 1,242,300 |
26 May 2009 | USD | 26.79 | 28 | 26.66 | 27.99 | 27.99 | +0.96 (+3.55%) | 564,400 |
25 May 2009 | USD | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 27.3 | 27.66 | 26.84 | 27.03 | 27.03 | +0.02 (+0.07%) | 380,500 |
21 May 2009 | USD | 27.52 | 27.77 | 26.54 | 27.01 | 27.01 | -0.91 (-3.26%) | 670,700 |
20 May 2009 | USD | 29.36 | 29.55 | 27.64 | 27.92 | 27.92 | -0.78 (-2.72%) | 1,157,000 |
19 May 2009 | USD | 30.06 | 30.06 | 28.59 | 28.7 | 28.7 | -1.27 (-4.24%) | 835,700 |
18 May 2009 | USD | 27.45 | 30.35 | 27.04 | 29.97 | 29.97 | +2.98 (+11.04%) | 1,152,800 |
15 May 2009 | USD | 27.79 | 27.79 | 26.88 | 26.99 | 26.99 | -0.98 (-3.50%) | 1,017,300 |
14 May 2009 | USD | 27.74 | 28.71 | 27.74 | 27.97 | 27.97 | +0.55 (+2.01%) | 980,000 |
13 May 2009 | USD | 28.68 | 28.88 | 27.35 | 27.42 | 27.42 | -2.04 (-6.92%) | 765,400 |
12 May 2009 | USD | 30.17 | 30.3 | 28.73 | 29.46 | 29.46 | -0.22 (-0.74%) | 761,100 |
11 May 2009 | USD | 30.03 | 32.56 | 29.6 | 29.68 | 29.68 | -3.2 (-9.73%) | 820,800 |
8 May 2009 | USD | 31.54 | 33.01 | 29.86 | 32.88 | 32.88 | +2.36 (+7.73%) | 1,214,800 |
7 May 2009 | USD | 32.15 | 32.48 | 30.35 | 30.52 | 30.52 | -1.19 (-3.75%) | 976,600 |
6 May 2009 | USD | 31.96 | 32.24 | 30.09 | 31.71 | 31.71 | -0.04 (-0.13%) | 1,026,400 |
5 May 2009 | USD | 30.71 | 31.9 | 30.25 | 31.75 | 31.75 | +0.63 (+2.02%) | 1,081,100 |
4 May 2009 | USD | 28.09 | 31.19 | 27.99 | 31.12 | 31.12 | +3.38 (+12.18%) | 1,450,900 |
1 May 2009 | USD | 27.18 | 27.9 | 27.17 | 27.74 | 27.74 | +0.44 (+1.61%) | 813,200 |
30 Apr 2009 | USD | 29.5 | 29.57 | 27.13 | 27.3 | 27.3 | -1.64 (-5.67%) | 1,116,700 |
29 Apr 2009 | USD | 28.79 | 28.95 | 27.71 | 28.94 | 28.94 | +0.72 (+2.55%) | 1,575,200 |
28 Apr 2009 | USD | 28.94 | 30.22 | 27.5 | 28.22 | 28.22 | -3.07 (-9.81%) | 3,296,200 |
27 Apr 2009 | USD | 31.87 | 33.01 | 30.98 | 31.29 | 31.29 | -0.94 (-2.92%) | 834,400 |
24 Apr 2009 | USD | 31.1 | 32.58 | 29.67 | 32.23 | 32.23 | +1.25 (+4.03%) | 1,147,700 |
23 Apr 2009 | USD | 31.69 | 31.69 | 29.88 | 30.98 | 30.98 | -0.13 (-0.42%) | 881,200 |
22 Apr 2009 | USD | 32.34 | 33.26 | 30.85 | 31.11 | 31.11 | -2.14 (-6.44%) | 906,200 |
21 Apr 2009 | USD | 30.87 | 33.31 | 30.08 | 33.25 | 33.25 | +1.7 (+5.39%) | 1,150,700 |
20 Apr 2009 | USD | 32.1 | 33.23 | 31.55 | 31.55 | 31.55 | -1.89 (-5.65%) | 777,600 |
17 Apr 2009 | USD | 33.72 | 33.87 | 32.96 | 33.44 | 33.44 | -0.15 (-0.45%) | 727,600 |
16 Apr 2009 | USD | 33.79 | 34.1 | 33.18 | 33.59 | 33.59 | -0.13 (-0.39%) | 849,700 |