Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2009 | USD | 30.58 | 31.05 | 30.58 | 31.05 | 31.05 | +0.35 (+1.14%) | 17,746 |
3 Jul 2009 | USD | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 31.08 | 31.08 | 30.65 | 30.7 | 30.7 | -0.55 (-1.76%) | 29,088 |
1 Jul 2009 | USD | 31.22 | 31.5 | 31.2 | 31.25 | 31.25 | +0.6 (+1.96%) | 18,229 |
30 Jun 2009 | USD | 30.71 | 30.74 | 30.5 | 30.65 | 30.65 | -0.14 (-0.45%) | 11,871 |
29 Jun 2009 | USD | 30.75 | 30.87 | 30.7 | 30.79 | 30.79 | -0.04 (-0.13%) | 17,528 |
26 Jun 2009 | USD | 30.63 | 30.85 | 30.55 | 30.83 | 30.83 | +0.69 (+2.29%) | 20,530 |
25 Jun 2009 | USD | 29.81 | 30.31 | 29.75 | 30.14 | 30.14 | +0.5 (+1.69%) | 30,553 |
24 Jun 2009 | USD | 30.02 | 30.21 | 29.55 | 29.64 | 29.64 | -0.95 (-3.11%) | 31,969 |
23 Jun 2009 | USD | 30.49 | 30.66 | 30.29 | 30.59 | 30.59 | +0.84 (+2.82%) | 20,818 |
22 Jun 2009 | USD | 29.7 | 29.95 | 29.58 | 29.75 | 29.75 | -0.19 (-0.63%) | 10,839 |
19 Jun 2009 | USD | 30.05 | 30.08 | 29.89 | 29.94 | 29.94 | +0.39 (+1.32%) | 28,783 |
18 Jun 2009 | USD | 29.73 | 29.77 | 29.4 | 29.55 | 29.55 | -0.35 (-1.17%) | 21,190 |
17 Jun 2009 | USD | 29.63 | 29.96 | 29.52 | 29.9 | 29.9 | +1.25 (+4.36%) | 15,461 |
16 Jun 2009 | USD | 28.91 | 29.04 | 28.52 | 28.65 | 28.65 | +0.1 (+0.35%) | 13,007 |
15 Jun 2009 | USD | 28.94 | 28.94 | 28.45 | 28.55 | 28.55 | -0.6 (-2.06%) | 14,802 |
12 Jun 2009 | USD | 29.18 | 29.3 | 29.14 | 29.15 | 29.15 | -0.27 (-0.92%) | 15,901 |
11 Jun 2009 | USD | 29.16 | 29.65 | 29.14 | 29.42 | 29.42 | +0.49 (+1.69%) | 22,877 |
10 Jun 2009 | USD | 29.34 | 29.34 | 28.76 | 28.93 | 28.93 | -0.57 (-1.93%) | 23,635 |
9 Jun 2009 | USD | 29.3 | 29.5 | 29.1 | 29.5 | 29.5 | +0.23 (+0.79%) | 9,808 |
8 Jun 2009 | USD | 29.11 | 29.55 | 29.06 | 29.27 | 29.27 | +0.42 (+1.46%) | 13,307 |
5 Jun 2009 | USD | 29.03 | 29.15 | 28.69 | 28.85 | 28.85 | -0.55 (-1.87%) | 13,382 |
4 Jun 2009 | USD | 29.36 | 29.51 | 29.32 | 29.4 | 29.4 | +0.11 (+0.38%) | 13,077 |
3 Jun 2009 | USD | 29.61 | 29.65 | 29.2 | 29.29 | 29.29 | -0.55 (-1.84%) | 20,026 |
2 Jun 2009 | USD | 29.49 | 29.93 | 29.49 | 29.84 | 29.84 | -0.11 (-0.37%) | 19,318 |
1 Jun 2009 | USD | 29.65 | 30.25 | 29.65 | 29.95 | 29.95 | +0.4 (+1.35%) | 35,732 |
29 May 2009 | USD | 29.45 | 29.55 | 29.1 | 29.55 | 29.55 | +0.15 (+0.51%) | 41,553 |
28 May 2009 | USD | 29.27 | 29.6 | 29.06 | 29.4 | 29.4 | +0.3 (+1.03%) | 32,358 |
27 May 2009 | USD | 29.59 | 29.59 | 29.02 | 29.1 | 29.1 | -0.39 (-1.32%) | 10,220 |
26 May 2009 | USD | 29.12 | 29.57 | 29.12 | 29.49 | 29.49 | +1.04 (+3.66%) | 23,339 |