Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 32.51 | 32.61 | 31.59 | 32.09 | 16.045 | -0.27 (-0.83%) | 369,073 |
7 Jul 2009 | USD | 33.34 | 33.65 | 32.35 | 32.36 | 16.18 | -0.81 (-2.44%) | 46,257 |
6 Jul 2009 | USD | 33.69 | 33.77 | 32.72 | 33.17 | 16.585 | -0.66 (-1.95%) | 58,248 |
3 Jul 2009 | USD | 33.83 | 33.83 | 33.83 | 33.83 | 16.915 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 33.85 | 34.02 | 33.57 | 33.83 | 16.915 | -0.52 (-1.51%) | 32,272 |
1 Jul 2009 | USD | 34.1 | 34.86 | 34.07 | 34.35 | 17.175 | +0.56 (+1.66%) | 106,408 |
30 Jun 2009 | USD | 34.32 | 34.4519 | 33.42 | 33.79 | 16.895 | -0.13 (-0.38%) | 36,614 |
29 Jun 2009 | USD | 34.1 | 34.29 | 33.72 | 33.92 | 16.96 | -0.04 (-0.12%) | 52,047 |
26 Jun 2009 | USD | 33.8 | 34.37 | 33.57 | 33.96 | 16.98 | -0.04 (-0.12%) | 48,714 |
25 Jun 2009 | USD | 33.22 | 34 | 32.9 | 34 | 17 | +0.58 (+1.74%) | 53,281 |
24 Jun 2009 | USD | 32.8 | 33.63 | 31.21 | 33.42 | 16.71 | +0.84 (+2.58%) | 120,152 |
23 Jun 2009 | USD | 33.08 | 33.08 | 31.97 | 32.58 | 16.29 | -0.4 (-1.21%) | 557,508 |
22 Jun 2009 | USD | 34.02 | 34.24 | 32.91 | 32.98 | 16.49 | -1.21 (-3.54%) | 123,802 |
19 Jun 2009 | USD | 34.14 | 34.51 | 33.97 | 34.19 | 17.095 | +0.31 (+0.91%) | 46,140 |
18 Jun 2009 | USD | 34.43 | 34.6 | 33.71 | 33.88 | 16.94 | -0.66 (-1.91%) | 95,572 |
17 Jun 2009 | USD | 34.0001 | 34.84 | 33.41 | 34.54 | 17.27 | +0.33 (+0.96%) | 105,236 |
16 Jun 2009 | USD | 35.11 | 35.11 | 33.99 | 34.21 | 17.105 | -0.68 (-1.95%) | 412,559 |
15 Jun 2009 | USD | 34.72 | 34.9 | 34.09 | 34.89 | 17.445 | -0.32 (-0.91%) | 48,702 |
12 Jun 2009 | USD | 35.62 | 35.62 | 34.67 | 35.21 | 17.605 | -0.43 (-1.21%) | 61,034 |
11 Jun 2009 | USD | 35.97 | 36.2 | 35.3913 | 35.64 | 17.82 | -0.26 (-0.72%) | 108,571 |
10 Jun 2009 | USD | 35.97 | 35.97 | 35 | 35.9 | 17.95 | +0.33 (+0.93%) | 94,489 |
9 Jun 2009 | USD | 34.29 | 35.86 | 34.29 | 35.57 | 17.785 | +1.66 (+4.90%) | 321,054 |
8 Jun 2009 | USD | 33.62 | 34.14 | 33.12 | 33.91 | 16.955 | +0.15 (+0.44%) | 100,537 |
5 Jun 2009 | USD | 34.5 | 34.562 | 33.54 | 33.76 | 16.88 | -0.3 (-0.88%) | 78,011 |
4 Jun 2009 | USD | 33.31 | 34.13 | 33.31 | 34.06 | 17.03 | +0.74 (+2.22%) | 253,418 |
3 Jun 2009 | USD | 33.39 | 33.48 | 32.8815 | 33.32 | 16.66 | -0.57 (-1.68%) | 87,328 |
2 Jun 2009 | USD | 34.6 | 34.66 | 33.65 | 33.89 | 16.945 | -0.819 (-2.36%) | 105,374 |
1 Jun 2009 | USD | 33.89 | 35.03 | 33.88 | 34.7092 | 17.3546 | +1.389 (+4.17%) | 266,375 |
29 May 2009 | USD | 33.14 | 33.56 | 32.63 | 33.32 | 16.66 | +0.04 (+0.12%) | 272,981 |
28 May 2009 | USD | 32.96 | 33.28 | 32 | 33.28 | 16.64 | +0.72 (+2.21%) | 244,498 |