Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2009 | USD | 19.08 | 19.14 | 18.7 | 18.74 | 18.74 | -0.61 (-3.15%) | 944,959 |
28 Oct 2009 | USD | 19.79 | 19.79 | 18.55 | 19.35 | 19.35 | -0.41 (-2.07%) | 2,713,201 |
27 Oct 2009 | USD | 19.65 | 20.12 | 19.31 | 19.76 | 19.76 | +0.11 (+0.56%) | 2,925,964 |
26 Oct 2009 | USD | 19.43 | 19.85 | 19.43 | 19.65 | 19.65 | -0.11 (-0.56%) | 1,041,789 |
23 Oct 2009 | USD | 19.41 | 20.12 | 19.41 | 19.76 | 19.76 | +0.33 (+1.70%) | 2,273,299 |
22 Oct 2009 | USD | 19.51 | 19.8 | 19.35 | 19.43 | 19.43 | -0.33 (-1.67%) | 2,104,795 |
21 Oct 2009 | USD | 19.95 | 20.1 | 19.66 | 19.76 | 19.76 | -0.17 (-0.85%) | 1,665,593 |
20 Oct 2009 | USD | 20.1 | 20.23 | 19.7 | 19.93 | 19.93 | -0.16 (-0.80%) | 1,834,790 |
19 Oct 2009 | USD | 19.57 | 20.12 | 19.47 | 20.09 | 20.09 | +0.53 (+2.71%) | 2,667,653 |
16 Oct 2009 | USD | 19.15 | 19.56 | 18.95 | 19.56 | 19.56 | +0.38 (+1.98%) | 1,765,005 |
15 Oct 2009 | USD | 19.46 | 19.46 | 19.01 | 19.18 | 19.18 | +0.05 (+0.26%) | 1,308,572 |
14 Oct 2009 | USD | 18.9 | 19.44 | 18.85 | 19.13 | 19.13 | +0.31 (+1.65%) | 1,646,574 |
13 Oct 2009 | USD | 18.61 | 18.92 | 18.43 | 18.82 | 18.82 | +0.06 (+0.32%) | 1,309,043 |
12 Oct 2009 | USD | 18.6 | 18.98 | 18.55 | 18.76 | 18.76 | +0.16 (+0.86%) | 1,356,707 |
9 Oct 2009 | USD | 18.78 | 18.84 | 18.1 | 18.6 | 18.6 | +0.71 (+3.97%) | 1,432,438 |
8 Oct 2009 | USD | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 (0.0%) | 0 |
7 Oct 2009 | USD | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 (0.0%) | 0 |
6 Oct 2009 | USD | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 (0.0%) | 0 |
5 Oct 2009 | USD | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 (0.0%) | 0 |
2 Oct 2009 | USD | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 (0.0%) | 0 |
1 Oct 2009 | USD | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 (0.0%) | 0 |
30 Sep 2009 | USD | 17.54 | 18.03 | 17.54 | 17.89 | 17.89 | +0.39 (+2.23%) | 794,209 |
29 Sep 2009 | USD | 18.03 | 18.2 | 17.1 | 17.5 | 17.5 | -0.55 (-3.05%) | 1,302,394 |
28 Sep 2009 | USD | 18.22 | 18.7 | 17.8 | 18.05 | 18.05 | -0.35 (-1.90%) | 1,248,174 |
25 Sep 2009 | USD | 18.48 | 18.74 | 18.25 | 18.4 | 18.4 | -0.16 (-0.86%) | 1,171,295 |
24 Sep 2009 | USD | 18.58 | 18.85 | 17.8 | 18.56 | 18.56 | -0.02 (-0.11%) | 2,080,125 |
23 Sep 2009 | USD | 19.52 | 19.87 | 18.55 | 18.58 | 18.58 | -1.03 (-5.25%) | 2,313,279 |
22 Sep 2009 | USD | 20.01 | 20.55 | 19.61 | 19.61 | 19.61 | -0.67 (-3.30%) | 3,067,530 |
21 Sep 2009 | USD | 19.45 | 20.45 | 19.01 | 20.28 | 20.28 | +0.68 (+3.47%) | 3,987,304 |
18 Sep 2009 | USD | 21.48 | 21.58 | 19.25 | 19.6 | 19.6 | -1.74 (-8.15%) | 10,470,195 |