Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2009 | USD | 24.59 | 24.84 | 24.39 | 24.4 | 24.4 | -0.08 (-0.33%) | 606,400 |
14 May 2009 | USD | 24.56 | 24.95 | 24.31 | 24.48 | 24.48 | +0.21 (+0.87%) | 907,400 |
13 May 2009 | USD | 24.29 | 24.67 | 24.16 | 24.27 | 24.27 | -0.03 (-0.12%) | 749,700 |
12 May 2009 | USD | 24.29 | 24.48 | 23.96 | 24.3 | 24.3 | +0.11 (+0.45%) | 802,400 |
11 May 2009 | USD | 24.73 | 24.73 | 24.16 | 24.19 | 24.19 | -0.65 (-2.62%) | 761,000 |
8 May 2009 | USD | 25.04 | 25.07 | 24.33 | 24.84 | 24.84 | +0.14 (+0.57%) | 1,302,900 |
7 May 2009 | USD | 25.98 | 25.98 | 24.54 | 24.7 | 24.7 | -1.1 (-4.26%) | 870,200 |
6 May 2009 | USD | 25.43 | 25.8 | 25.08 | 25.8 | 25.8 | +0.46 (+1.82%) | 1,099,000 |
5 May 2009 | USD | 25.06 | 25.34 | 24.91 | 25.34 | 25.34 | +0.29 (+1.16%) | 457,400 |
4 May 2009 | USD | 24.66 | 25.15 | 24.41 | 25.05 | 25.05 | +0.64 (+2.62%) | 623,500 |
1 May 2009 | USD | 24.27 | 24.64 | 24.01 | 24.41 | 24.41 | +0.12 (+0.49%) | 627,600 |
30 Apr 2009 | USD | 24.87 | 25.12 | 24.26 | 24.29 | 24.29 | -0.22 (-0.90%) | 812,600 |
29 Apr 2009 | USD | 24.38 | 24.79 | 24.07 | 24.51 | 24.51 | +0.58 (+2.42%) | 623,800 |
28 Apr 2009 | USD | 23.97 | 24.49 | 23.84 | 23.93 | 23.93 | -0.3 (-1.24%) | 608,000 |
27 Apr 2009 | USD | 24.53 | 24.84 | 24.03 | 24.23 | 24.23 | -0.44 (-1.78%) | 656,900 |
24 Apr 2009 | USD | 24.77 | 24.95 | 24.59 | 24.67 | 24.67 | -0.07 (-0.28%) | 588,600 |
23 Apr 2009 | USD | 24.23 | 24.74 | 24 | 24.74 | 24.74 | +0.64 (+2.66%) | 715,300 |
22 Apr 2009 | USD | 24.42 | 25.11 | 24.05 | 24.1 | 24.1 | -0.76 (-3.06%) | 1,062,300 |
21 Apr 2009 | USD | 24.44 | 24.89 | 24.41 | 24.86 | 24.86 | +0.24 (+0.97%) | 744,300 |
20 Apr 2009 | USD | 25.1 | 25.14 | 24.4 | 24.62 | 24.62 | -0.81 (-3.19%) | 903,100 |
17 Apr 2009 | USD | 25.62 | 25.64 | 25.22 | 25.43 | 25.43 | -0.24 (-0.93%) | 737,100 |
16 Apr 2009 | USD | 26.02 | 26.15 | 25.44 | 25.67 | 25.67 | -0.38 (-1.46%) | 829,200 |
15 Apr 2009 | USD | 26.01 | 26.45 | 25.73 | 26.05 | 26.05 | -0.07 (-0.27%) | 459,900 |
14 Apr 2009 | USD | 26.76 | 26.76 | 26.02 | 26.12 | 26.12 | -0.65 (-2.43%) | 553,300 |
13 Apr 2009 | USD | 26.74 | 26.88 | 26.48 | 26.77 | 26.77 | -0.05 (-0.19%) | 455,200 |
10 Apr 2009 | USD | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 26.9 | 27 | 26.67 | 26.82 | 26.82 | +0.49 (+1.86%) | 927,500 |
8 Apr 2009 | USD | 26.06 | 26.37 | 25.84 | 26.33 | 26.33 | +0.17 (+0.65%) | 508,700 |
7 Apr 2009 | USD | 26.08 | 26.33 | 25.86 | 26.16 | 26.16 | -0.12 (-0.46%) | 556,300 |
6 Apr 2009 | USD | 26.1 | 26.5 | 26.04 | 26.28 | 26.28 | -0.36 (-1.35%) | 434,900 |