Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2009 | USD | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 29.26 | 29.4 | 28.73 | 29.29 | 29.29 | -0.18 (-0.61%) | 921,098 |
1 Jul 2009 | USD | 29.68 | 30.32 | 29.14 | 29.47 | 29.47 | +0.07 (+0.24%) | 1,488,438 |
30 Jun 2009 | USD | 29.49 | 30 | 29 | 29.4 | 29.4 | -0.1 (-0.34%) | 1,673,471 |
29 Jun 2009 | USD | 30.04 | 30.04 | 29.27 | 29.5 | 29.5 | -0.42 (-1.40%) | 1,553,543 |
26 Jun 2009 | USD | 29.5 | 30.21 | 29.38 | 29.92 | 29.92 | +0.46 (+1.56%) | 1,838,603 |
25 Jun 2009 | USD | 29.11 | 29.79 | 28.93 | 29.46 | 29.46 | -0.19 (-0.64%) | 1,228,246 |
24 Jun 2009 | USD | 29.65 | 30.3 | 29.46 | 29.65 | 29.65 | +0.09 (+0.30%) | 1,180,906 |
23 Jun 2009 | USD | 29.17 | 29.73 | 28.9 | 29.56 | 29.56 | +0.82 (+2.85%) | 1,698,302 |
22 Jun 2009 | USD | 30.27 | 30.59 | 28.6 | 28.74 | 28.74 | -1.67 (-5.49%) | 1,945,049 |
19 Jun 2009 | USD | 29.52 | 30.85 | 29.09 | 30.41 | 30.41 | +1.6 (+5.55%) | 2,689,217 |
18 Jun 2009 | USD | 28.47 | 29.1 | 28.35 | 28.81 | 28.81 | +0.21 (+0.73%) | 996,678 |
17 Jun 2009 | USD | 28.3 | 28.81 | 27.62 | 28.6 | 28.6 | +0.36 (+1.27%) | 1,642,600 |
16 Jun 2009 | USD | 28.47 | 29 | 27.97 | 28.24 | 28.24 | -0.29 (-1.02%) | 897,399 |
15 Jun 2009 | USD | 28.64 | 28.64 | 27.7 | 28.53 | 28.53 | -0.21 (-0.73%) | 1,079,502 |
12 Jun 2009 | USD | 29.31 | 29.36 | 28.3 | 28.74 | 28.74 | -0.62 (-2.11%) | 1,424,633 |
11 Jun 2009 | USD | 29.26 | 29.88 | 29.25 | 29.36 | 29.36 | -0.12 (-0.41%) | 1,263,071 |
10 Jun 2009 | USD | 30.53 | 30.727 | 28.93 | 29.48 | 29.48 | -0.74 (-2.45%) | 2,214,271 |
9 Jun 2009 | USD | 29.84 | 30.73 | 29.84 | 30.22 | 30.22 | +0.52 (+1.75%) | 1,466,233 |
8 Jun 2009 | USD | 29.61 | 29.84 | 28.922 | 29.7 | 29.7 | -0.19 (-0.64%) | 1,102,540 |
5 Jun 2009 | USD | 30.73 | 31.08 | 29.7 | 29.89 | 29.89 | -0.62 (-2.03%) | 992,305 |
4 Jun 2009 | USD | 31 | 31.22 | 30.03 | 30.51 | 30.51 | 0.0 (0.0%) | 1,089,396 |
3 Jun 2009 | USD | 30.46 | 30.7 | 30.08 | 30.51 | 30.51 | -0.22 (-0.72%) | 874,555 |
2 Jun 2009 | USD | 31.55 | 31.59 | 30.5626 | 30.73 | 30.73 | -0.82 (-2.60%) | 925,449 |
1 Jun 2009 | USD | 31 | 31.75 | 30.8 | 31.55 | 31.55 | +1.19 (+3.92%) | 1,628,339 |
29 May 2009 | USD | 30.3 | 30.84 | 29.9005 | 30.36 | 30.36 | +0.16 (+0.53%) | 2,756,193 |
28 May 2009 | USD | 30.42 | 30.5 | 29.75 | 30.2 | 30.2 | -0.15 (-0.49%) | 2,474,494 |
27 May 2009 | USD | 30.42 | 31.72 | 29.52 | 30.35 | 30.35 | +2.58 (+9.29%) | 8,717,267 |
26 May 2009 | USD | 26.56 | 27.9495 | 26.3716 | 27.77 | 27.77 | +1.19 (+4.48%) | 951,066 |
25 May 2009 | USD | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.0 (0.0%) | 0 |