Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2009 | USD | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 26.2 | 26.2 | 24.8 | 25.01 | 25.01 | -1.06 (-4.07%) | 465,300 |
3 Sep 2009 | USD | 25.06 | 26.13 | 24.89 | 26.07 | 26.07 | +1.16 (+4.66%) | 645,728 |
2 Sep 2009 | USD | 24.12 | 25.08 | 23.31 | 24.91 | 24.91 | +0.74 (+3.06%) | 623,000 |
1 Sep 2009 | USD | 24.69 | 25.17 | 23.7 | 24.17 | 24.17 | -0.53 (-2.15%) | 713,900 |
31 Aug 2009 | USD | 24.67 | 24.93 | 24.03 | 24.7 | 24.7 | -0.67 (-2.64%) | 801,100 |
28 Aug 2009 | USD | 26.05 | 26.55 | 25.05 | 25.37 | 25.37 | -0.8 (-3.06%) | 754,700 |
27 Aug 2009 | USD | 26.02 | 26.33 | 25.22 | 26.17 | 26.17 | +0.17 (+0.65%) | 455,284 |
26 Aug 2009 | USD | 27.31 | 27.33 | 25.8 | 26 | 26 | -1.71 (-6.17%) | 765,386 |
25 Aug 2009 | USD | 28.04 | 28.04 | 27.22 | 27.71 | 27.71 | -0.13 (-0.47%) | 648,000 |
24 Aug 2009 | USD | 28.06 | 28.56 | 27.61 | 27.84 | 27.84 | -0.21 (-0.75%) | 650,000 |
21 Aug 2009 | USD | 27.75 | 28.27 | 27.25 | 28.05 | 28.05 | +0.44 (+1.59%) | 689,800 |
20 Aug 2009 | USD | 25.95 | 27.74 | 25.41 | 27.61 | 27.61 | +1.89 (+7.35%) | 1,059,400 |
19 Aug 2009 | USD | 25 | 26 | 24.21 | 25.72 | 25.72 | -2.26 (-8.08%) | 3,360,815 |
18 Aug 2009 | USD | 27.42 | 28.07 | 25.72 | 27.98 | 27.98 | +0.73 (+2.68%) | 1,491,300 |
17 Aug 2009 | USD | 27.61 | 28.47 | 24.8 | 27.25 | 27.25 | -2.46 (-8.28%) | 2,151,160 |
14 Aug 2009 | USD | 31.33 | 31.33 | 29.35 | 29.71 | 29.71 | -1.32 (-4.25%) | 753,100 |
13 Aug 2009 | USD | 31.85 | 32.07 | 30 | 31.03 | 31.03 | -0.54 (-1.71%) | 879,600 |
12 Aug 2009 | USD | 29.62 | 31.83 | 29.5 | 31.57 | 31.57 | +1.96 (+6.62%) | 1,189,465 |
11 Aug 2009 | USD | 31.15 | 31.45 | 28.22 | 29.61 | 29.61 | -1.34 (-4.33%) | 1,565,770 |
10 Aug 2009 | USD | 28.44 | 32.94 | 28.17 | 30.95 | 30.95 | +2.95 (+10.54%) | 3,132,000 |
7 Aug 2009 | USD | 28.02 | 28.19 | 27.33 | 28 | 28 | +0.44 (+1.60%) | 347,039 |
6 Aug 2009 | USD | 28.35 | 28.92 | 27.23 | 27.56 | 27.56 | -0.51 (-1.82%) | 420,700 |
5 Aug 2009 | USD | 28.17 | 28.17 | 27.27 | 28.07 | 28.07 | 0.0 (0.0%) | 298,600 |
4 Aug 2009 | USD | 27.8 | 28.18 | 27.61 | 28.07 | 28.07 | +0.31 (+1.12%) | 190,300 |
3 Aug 2009 | USD | 28.48 | 29.28 | 27.13 | 27.76 | 27.76 | -0.17 (-0.61%) | 1,041,701 |
31 Jul 2009 | USD | 27.34 | 28.05 | 26.99 | 27.93 | 27.93 | +0.52 (+1.90%) | 312,100 |
30 Jul 2009 | USD | 28.51 | 28.65 | 26.4 | 27.41 | 27.41 | -0.55 (-1.97%) | 531,000 |
29 Jul 2009 | USD | 27.78 | 28.01 | 27.5 | 27.96 | 27.96 | +0.01 (+0.04%) | 198,200 |
28 Jul 2009 | USD | 28.41 | 28.41 | 27.65 | 27.95 | 27.95 | -0.04 (-0.14%) | 334,829 |