Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2009 | USD | 29.42 | 29.93 | 29.27 | 29.56 | 29.56 | -0.18 (-0.61%) | 1,189,200 |
6 Aug 2009 | USD | 27.98 | 30.05 | 27.98 | 29.74 | 29.74 | +1.76 (+6.29%) | 1,690,500 |
5 Aug 2009 | USD | 27.39 | 28.05 | 27.27 | 27.98 | 27.98 | +0.59 (+2.15%) | 463,700 |
4 Aug 2009 | USD | 27.45 | 27.5 | 27.15 | 27.39 | 27.39 | -0.11 (-0.40%) | 485,900 |
3 Aug 2009 | USD | 27.4 | 27.5 | 27.02 | 27.5 | 27.5 | +0.41 (+1.51%) | 181,900 |
31 Jul 2009 | USD | 26.55 | 27.25 | 26.55 | 27.09 | 27.09 | +0.57 (+2.15%) | 474,700 |
30 Jul 2009 | USD | 27.08 | 27.18 | 26.49 | 26.52 | 26.52 | -0.37 (-1.38%) | 390,900 |
29 Jul 2009 | USD | 26.72 | 26.95 | 26.59 | 26.89 | 26.89 | +0.13 (+0.49%) | 369,800 |
28 Jul 2009 | USD | 26.91 | 27.09 | 26.73 | 26.76 | 26.76 | -0.15 (-0.56%) | 579,600 |
27 Jul 2009 | USD | 27.04 | 27.33 | 26.76 | 26.91 | 26.91 | -0.1 (-0.37%) | 381,500 |
24 Jul 2009 | USD | 26.87 | 27.1 | 26.81 | 27.01 | 27.01 | +0.07 (+0.26%) | 527,800 |
23 Jul 2009 | USD | 26.58 | 26.98 | 26.39 | 26.94 | 26.94 | +0.53 (+2.01%) | 534,700 |
22 Jul 2009 | USD | 26.35 | 26.77 | 26.35 | 26.41 | 26.41 | -0.05 (-0.19%) | 347,500 |
21 Jul 2009 | USD | 26.49 | 26.58 | 26.15 | 26.46 | 26.46 | +0.12 (+0.46%) | 365,600 |
20 Jul 2009 | USD | 26.21 | 26.39 | 25.93 | 26.34 | 26.34 | +0.4 (+1.54%) | 352,400 |
17 Jul 2009 | USD | 26.03 | 26.16 | 25.77 | 25.94 | 25.94 | -0.13 (-0.50%) | 416,800 |
16 Jul 2009 | USD | 25.89 | 26.12 | 25.69 | 26.07 | 26.07 | +0.02 (+0.08%) | 344,900 |
15 Jul 2009 | USD | 25.65 | 26.05 | 25.63 | 26.05 | 26.05 | +0.64 (+2.52%) | 722,300 |
14 Jul 2009 | USD | 25 | 25.41 | 24.89 | 25.41 | 25.41 | +0.56 (+2.25%) | 493,400 |
13 Jul 2009 | USD | 24.52 | 24.85 | 24.27 | 24.85 | 24.85 | +0.34 (+1.39%) | 492,400 |
10 Jul 2009 | USD | 24.68 | 24.89 | 24.39 | 24.51 | 24.51 | -0.2 (-0.81%) | 331,600 |
9 Jul 2009 | USD | 24.91 | 24.91 | 24.52 | 24.71 | 24.71 | +0.03 (+0.12%) | 390,100 |
8 Jul 2009 | USD | 24.48 | 24.68 | 24.42 | 24.68 | 24.68 | +0.19 (+0.78%) | 420,400 |
7 Jul 2009 | USD | 25.01 | 25.05 | 24.42 | 24.49 | 24.49 | -0.42 (-1.69%) | 451,600 |
6 Jul 2009 | USD | 24.43 | 24.92 | 24.3 | 24.91 | 24.91 | +0.4 (+1.63%) | 498,600 |
3 Jul 2009 | USD | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 24.66 | 24.73 | 24.51 | 24.51 | 24.51 | -0.47 (-1.88%) | 383,400 |
1 Jul 2009 | USD | 24.63 | 25.01 | 24.55 | 24.98 | 24.98 | +0.44 (+1.79%) | 352,800 |
30 Jun 2009 | USD | 24.79 | 24.9 | 24.45 | 24.54 | 24.54 | -0.35 (-1.41%) | 649,000 |
29 Jun 2009 | USD | 25.02 | 25.08 | 24.67 | 24.89 | 24.89 | +0.05 (+0.20%) | 662,500 |