Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | USD | 38.66 | 38.8 | 38.12 | 38.27 | 38.27 | -0.32 (-0.83%) | 104,323 |
6 Jul 2009 | USD | 37.43 | 38.85 | 37.43 | 38.59 | 38.59 | +1.89 (+5.15%) | 161,005 |
3 Jul 2009 | USD | 36.7 | 36.7 | 36.7 | 36.7 | 36.7 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 38.45 | 38.9 | 36.7 | 36.7 | 36.7 | -2.04 (-5.27%) | 244,693 |
1 Jul 2009 | USD | 40.03 | 41.87 | 38.694 | 38.74 | 38.74 | +1.57 (+4.22%) | 342,299 |
30 Jun 2009 | USD | 36.98 | 37.6136 | 36.65 | 37.17 | 37.17 | +0.33 (+0.90%) | 181,631 |
29 Jun 2009 | USD | 37.23 | 37.65 | 36.51 | 36.84 | 36.84 | -0.56 (-1.50%) | 67,634 |
26 Jun 2009 | USD | 36.93 | 37.4 | 36.16 | 37.4 | 37.4 | +0.43 (+1.16%) | 200,717 |
25 Jun 2009 | USD | 36.44 | 37.06 | 36.3 | 36.97 | 36.97 | +0.35 (+0.96%) | 46,448 |
24 Jun 2009 | USD | 37.48 | 38.01 | 36.01 | 36.62 | 36.62 | -0.42 (-1.13%) | 83,599 |
23 Jun 2009 | USD | 37.89 | 38.06 | 36.91 | 37.04 | 37.04 | -0.56 (-1.49%) | 61,357 |
22 Jun 2009 | USD | 38.65 | 38.71 | 37.49 | 37.6 | 37.6 | -1.22 (-3.14%) | 111,570 |
19 Jun 2009 | USD | 39.38 | 39.6025 | 38.65 | 38.82 | 38.82 | -0.02 (-0.05%) | 82,429 |
18 Jun 2009 | USD | 38.68 | 39.11 | 38.48 | 38.84 | 38.84 | 0.0 (0.0%) | 72,121 |
17 Jun 2009 | USD | 38.14 | 39.4 | 38.05 | 38.84 | 38.84 | +0.54 (+1.41%) | 71,625 |
16 Jun 2009 | USD | 38.19 | 38.91 | 37.98 | 38.3 | 38.3 | +0.48 (+1.27%) | 90,287 |
15 Jun 2009 | USD | 37.5 | 37.9 | 36.985 | 37.82 | 37.82 | -0.25 (-0.66%) | 74,812 |
12 Jun 2009 | USD | 37.53 | 38.12 | 37.28 | 38.07 | 38.07 | +0.3 (+0.79%) | 74,199 |
11 Jun 2009 | USD | 37.51 | 38.05 | 37.51 | 37.77 | 37.77 | +0.48 (+1.29%) | 123,193 |
10 Jun 2009 | USD | 36.75 | 37.46 | 35.97 | 37.29 | 37.29 | +0.95 (+2.61%) | 128,801 |
9 Jun 2009 | USD | 36.16 | 36.76 | 35.81 | 36.34 | 36.34 | +0.27 (+0.75%) | 88,931 |
8 Jun 2009 | USD | 36 | 36.66 | 35.4 | 36.07 | 36.07 | -0.21 (-0.58%) | 78,533 |
5 Jun 2009 | USD | 36.04 | 36.63 | 35.52 | 36.28 | 36.28 | +0.47 (+1.31%) | 51,797 |
4 Jun 2009 | USD | 35.78 | 36.46 | 34.98 | 35.81 | 35.81 | +0.07 (+0.20%) | 73,745 |
3 Jun 2009 | USD | 35.78 | 35.78 | 34.98 | 35.74 | 35.74 | +0.23 (+0.65%) | 73,651 |
2 Jun 2009 | USD | 34.03 | 35.68 | 33.86 | 35.51 | 35.51 | +1.21 (+3.53%) | 152,617 |
1 Jun 2009 | USD | 32.6 | 34.45 | 31.55 | 34.3 | 34.3 | +0.15 (+0.44%) | 124,129 |
29 May 2009 | USD | 33.55 | 34.18 | 33.16 | 34.15 | 34.15 | +0.3 (+0.89%) | 85,176 |
28 May 2009 | USD | 33.95 | 34.03 | 32.36 | 33.85 | 33.85 | +0.26 (+0.77%) | 56,464 |
27 May 2009 | USD | 34.39 | 34.68 | 33.46 | 33.59 | 33.59 | -0.93 (-2.69%) | 61,412 |