Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2009 | USD | 31.1 | 31.16 | 29.85 | 29.88 | 29.88 | -1.67 (-5.29%) | 2,343,953 |
1 Jul 2009 | USD | 31.23 | 31.75 | 31.16 | 31.55 | 31.55 | +0.54 (+1.74%) | 1,682,794 |
30 Jun 2009 | USD | 31.04 | 31.33 | 30.79 | 31.01 | 31.01 | +0.18 (+0.58%) | 1,894,143 |
29 Jun 2009 | USD | 30.91 | 31.11 | 30.37 | 30.83 | 30.83 | -0.02 (-0.06%) | 2,342,006 |
26 Jun 2009 | USD | 30.51 | 31.09 | 30.22 | 30.85 | 30.85 | +0.26 (+0.85%) | 2,356,520 |
25 Jun 2009 | USD | 30 | 30.59 | 29.5736 | 30.59 | 30.59 | +0.4 (+1.32%) | 1,872,214 |
24 Jun 2009 | USD | 30.44 | 30.45 | 29.8 | 30.19 | 30.19 | +0.16 (+0.53%) | 4,424,453 |
23 Jun 2009 | USD | 30.18 | 30.55 | 29.65 | 30.03 | 30.03 | +0.22 (+0.74%) | 1,854,935 |
22 Jun 2009 | USD | 30.88 | 31.21 | 29.74 | 29.81 | 29.81 | -1.64 (-5.21%) | 2,041,881 |
19 Jun 2009 | USD | 31.5 | 31.61 | 30.98 | 31.45 | 31.45 | +0.31 (+1.00%) | 1,292,241 |
18 Jun 2009 | USD | 31.09 | 31.42 | 30.65 | 31.14 | 31.14 | +0.21 (+0.68%) | 1,742,600 |
17 Jun 2009 | USD | 31.48 | 31.7 | 30.582 | 30.93 | 30.93 | -0.6 (-1.90%) | 2,144,582 |
16 Jun 2009 | USD | 32.21 | 32.37 | 31.03 | 31.53 | 31.53 | -0.59 (-1.84%) | 2,248,035 |
15 Jun 2009 | USD | 33.24 | 33.42 | 31.58 | 32.12 | 32.12 | -1.6 (-4.74%) | 2,129,515 |
12 Jun 2009 | USD | 32.5 | 33.72 | 32.3 | 33.72 | 33.72 | +1.18 (+3.63%) | 1,765,310 |
11 Jun 2009 | USD | 33.22 | 33.46 | 32.44 | 32.54 | 32.54 | -0.68 (-2.05%) | 2,714,610 |
10 Jun 2009 | USD | 34.22 | 34.32 | 32.38 | 33.22 | 33.22 | -0.59 (-1.75%) | 2,373,022 |
9 Jun 2009 | USD | 34.24 | 34.27 | 33.6182 | 33.81 | 33.81 | 0.0 (0.0%) | 2,516,724 |
8 Jun 2009 | USD | 34.74 | 34.74 | 33.49 | 33.81 | 33.81 | -0.63 (-1.83%) | 3,558,363 |
5 Jun 2009 | USD | 35.08 | 35.1 | 33.85 | 34.44 | 34.44 | -0.09 (-0.26%) | 2,798,232 |
4 Jun 2009 | USD | 33.72 | 34.83 | 33.48 | 34.53 | 34.53 | +1.07 (+3.20%) | 2,005,906 |
3 Jun 2009 | USD | 33.36 | 33.54 | 32.9302 | 33.46 | 33.46 | -0.06 (-0.18%) | 2,019,080 |
2 Jun 2009 | USD | 33.75 | 34.03 | 33.26 | 33.52 | 33.52 | -0.71 (-2.07%) | 2,796,203 |
1 Jun 2009 | USD | 33.34 | 34.99 | 33 | 34.23 | 34.23 | +1.67 (+5.13%) | 3,811,778 |
29 May 2009 | USD | 32 | 32.63 | 31.38 | 32.56 | 32.56 | +1.04 (+3.30%) | 1,692,840 |
28 May 2009 | USD | 31.58 | 31.92 | 30.69 | 31.52 | 31.52 | +0.43 (+1.38%) | 2,397,493 |
27 May 2009 | USD | 32.23 | 32.47 | 30.91 | 31.09 | 31.09 | -1.17 (-3.63%) | 2,539,782 |
26 May 2009 | USD | 30.28 | 32.55 | 30.15 | 32.26 | 32.26 | +1.81 (+5.94%) | 2,517,163 |
25 May 2009 | USD | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 31.64 | 31.64 | 30.41 | 30.45 | 30.45 | -0.77 (-2.47%) | 1,669,556 |