Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | USD | 30.0968 | 30.11 | 29.965 | 29.965 | 29.965 | +0.165 (+0.55%) | 7,422 |
15 Dec 2009 | USD | 29.939 | 29.94 | 29.8 | 29.8 | 29.8 | -0.17 (-0.57%) | 3,052 |
14 Dec 2009 | USD | 29.84 | 29.99 | 29.84 | 29.97 | 29.97 | +0.24 (+0.81%) | 2,090 |
11 Dec 2009 | USD | 29.7255 | 29.73 | 29.6775 | 29.73 | 29.73 | +0.11 (+0.37%) | 5,703 |
10 Dec 2009 | USD | 29.6 | 29.6695 | 29.5727 | 29.62 | 29.62 | +0.08 (+0.27%) | 1,543 |
9 Dec 2009 | USD | 29.39 | 29.54 | 29.33 | 29.54 | 29.54 | +0.07 (+0.24%) | 6,935 |
8 Dec 2009 | USD | 29.64 | 29.64 | 29.45 | 29.47 | 29.47 | -0.29 (-0.97%) | 11,439 |
7 Dec 2009 | USD | 30.075 | 30.075 | 29.69 | 29.76 | 29.76 | -0.05 (-0.17%) | 1,629 |
4 Dec 2009 | USD | 29.85 | 29.85 | 29.6699 | 29.81 | 29.81 | +0.14 (+0.47%) | 2,142 |
3 Dec 2009 | USD | 29.9332 | 29.9332 | 29.62 | 29.67 | 29.67 | -0.22 (-0.74%) | 3,007 |
2 Dec 2009 | USD | 29.88 | 29.89 | 29.81 | 29.89 | 29.89 | +0.09 (+0.30%) | 32,505 |
1 Dec 2009 | USD | 29.4 | 29.87 | 29.4 | 29.8 | 29.8 | +0.46 (+1.57%) | 8,973 |
30 Nov 2009 | USD | 29.28 | 29.34 | 29.11 | 29.34 | 29.34 | -0.007 (-0.02%) | 8,383 |
27 Nov 2009 | USD | 28.89 | 29.39 | 28.89 | 29.347 | 29.347 | -0.468 (-1.57%) | 8,277 |
26 Nov 2009 | USD | 29.8151 | 29.8151 | 29.8151 | 29.8151 | 29.8151 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 29.8 | 29.85 | 29.67 | 29.8151 | 29.8151 | +0.165 (+0.56%) | 8,779 |
24 Nov 2009 | USD | 29.63 | 29.66 | 29.5999 | 29.65 | 29.65 | -0.05 (-0.17%) | 50,518 |
23 Nov 2009 | USD | 29.4 | 30.08 | 29.4 | 29.7 | 29.7 | +0.4 (+1.37%) | 7,437 |
20 Nov 2009 | USD | 29.2 | 29.3 | 29.19 | 29.3 | 29.3 | -0.11 (-0.37%) | 27,482 |
19 Nov 2009 | USD | 29.67 | 29.67 | 29.33 | 29.41 | 29.41 | -0.45 (-1.51%) | 2,891 |
18 Nov 2009 | USD | 29.8193 | 29.861 | 29.78 | 29.86 | 29.86 | -0.14 (-0.47%) | 13,392 |
17 Nov 2009 | USD | 29.93 | 30 | 29.834 | 30 | 30 | -0.03 (-0.10%) | 9,309 |
16 Nov 2009 | USD | 29.92 | 30.08 | 29.92 | 30.03 | 30.03 | +0.44 (+1.49%) | 9,657 |
13 Nov 2009 | USD | 29.43 | 29.634 | 29.38 | 29.59 | 29.59 | +0.24 (+0.82%) | 2,774 |
12 Nov 2009 | USD | 29.66 | 29.68 | 29.35 | 29.35 | 29.35 | -0.33 (-1.11%) | 8,715 |
11 Nov 2009 | USD | 29.75 | 29.85 | 29.55 | 29.68 | 29.68 | +0.13 (+0.44%) | 5,574 |
10 Nov 2009 | USD | 29.63 | 29.63 | 29.46 | 29.55 | 29.55 | +0.02 (+0.07%) | 7,288 |
9 Nov 2009 | USD | 29.39 | 29.54 | 29.39 | 29.53 | 29.53 | +0.62 (+2.14%) | 7,843 |
6 Nov 2009 | USD | 28.89 | 28.99 | 28.84 | 28.9101 | 28.9101 | -0.007 (-0.03%) | 1,245 |
5 Nov 2009 | USD | 28.68 | 28.9175 | 28.6107 | 28.9175 | 28.9175 | +0.287 (+1.00%) | 5,602 |