Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 22.13 | 22.28 | 21.89 | 22.15 | 22.15 | +0.12 (+0.54%) | 275,277 |
7 Jul 2009 | USD | 22.54 | 22.6 | 22.02 | 22.03 | 22.03 | -0.52 (-2.31%) | 186,481 |
6 Jul 2009 | USD | 22.07 | 22.62 | 21.93 | 22.55 | 22.55 | +0.45 (+2.04%) | 288,045 |
3 Jul 2009 | USD | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 22.83 | 22.87 | 22.1 | 22.1 | 22.1 | -1.02 (-4.41%) | 297,317 |
1 Jul 2009 | USD | 22.67 | 23.2 | 22.65 | 23.12 | 23.12 | +0.55 (+2.44%) | 319,318 |
30 Jun 2009 | USD | 22.67 | 22.7 | 22.45 | 22.57 | 22.57 | -0.02 (-0.09%) | 298,821 |
29 Jun 2009 | USD | 22.66 | 22.75 | 22.25 | 22.59 | 22.59 | -0.07 (-0.31%) | 339,014 |
26 Jun 2009 | USD | 22.75 | 22.82 | 22.39 | 22.66 | 22.66 | -0.29 (-1.26%) | 506,561 |
25 Jun 2009 | USD | 22.82 | 22.95 | 22.61 | 22.95 | 22.95 | +0.13 (+0.57%) | 259,937 |
24 Jun 2009 | USD | 22.77 | 23.12 | 22.65 | 22.82 | 22.82 | +0.21 (+0.93%) | 198,794 |
23 Jun 2009 | USD | 22.86 | 23.08 | 22.56 | 22.61 | 22.61 | -0.2 (-0.88%) | 250,160 |
22 Jun 2009 | USD | 23.36 | 23.45 | 22.81 | 22.81 | 22.81 | -0.77 (-3.27%) | 353,191 |
19 Jun 2009 | USD | 23.65 | 23.78 | 23.36 | 23.58 | 23.58 | +0.08 (+0.34%) | 415,996 |
18 Jun 2009 | USD | 23.28 | 23.69 | 23.19 | 23.5 | 23.5 | +0.17 (+0.73%) | 227,481 |
17 Jun 2009 | USD | 23.06 | 23.5 | 23.0105 | 23.33 | 23.33 | +0.19 (+0.82%) | 271,388 |
16 Jun 2009 | USD | 23.75 | 23.79 | 23.11 | 23.14 | 23.14 | -0.5 (-2.12%) | 185,175 |
15 Jun 2009 | USD | 23.53 | 23.64 | 23.18 | 23.64 | 23.64 | -0.12 (-0.51%) | 332,167 |
12 Jun 2009 | USD | 23.93 | 24.02 | 23.51 | 23.76 | 23.76 | -0.27 (-1.12%) | 189,038 |
11 Jun 2009 | USD | 23.97 | 24.44 | 23.92 | 24.03 | 24.03 | +0.14 (+0.59%) | 255,317 |
10 Jun 2009 | USD | 24.11 | 24.11 | 23.5 | 23.89 | 23.89 | -0.1 (-0.42%) | 276,197 |
9 Jun 2009 | USD | 24.06 | 24.062 | 23.67 | 23.99 | 23.99 | +0.13 (+0.54%) | 228,375 |
8 Jun 2009 | USD | 24.13 | 24.13 | 23.51 | 23.86 | 23.86 | -0.28 (-1.16%) | 381,259 |
5 Jun 2009 | USD | 24.07 | 24.39 | 23.89 | 24.14 | 24.14 | +0.12 (+0.50%) | 272,082 |
4 Jun 2009 | USD | 23.97 | 24.1 | 23.7 | 24.02 | 24.02 | +0.23 (+0.97%) | 235,007 |
3 Jun 2009 | USD | 23.82 | 23.88 | 23.62 | 23.79 | 23.79 | -0.14 (-0.59%) | 274,564 |
2 Jun 2009 | USD | 23.62 | 24.08 | 23.6 | 23.93 | 23.93 | +0.35 (+1.48%) | 333,916 |
1 Jun 2009 | USD | 23.31 | 23.62 | 23.16 | 23.58 | 23.58 | +0.66 (+2.88%) | 325,905 |
29 May 2009 | USD | 23.05 | 23.05 | 22.56 | 22.92 | 22.92 | -0.04 (-0.17%) | 516,707 |
28 May 2009 | USD | 23.1 | 23.37 | 22.68 | 22.96 | 22.96 | -0.09 (-0.39%) | 454,795 |