Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2010 | USD | 24.8 | 25.09 | 24.22 | 24.62 | 24.62 | -0.24 (-0.97%) | 2,474,600 |
6 Jan 2010 | USD | 24.65 | 25.42 | 24.24 | 24.86 | 24.86 | +0.22 (+0.89%) | 1,976,300 |
5 Jan 2010 | USD | 23.94 | 25.11 | 23.62 | 24.64 | 24.64 | +0.73 (+3.05%) | 2,519,800 |
4 Jan 2010 | USD | 23.28 | 23.94 | 23.28 | 23.91 | 23.91 | +0.63 (+2.71%) | 1,618,500 |
1 Jan 2010 | USD | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 23.49 | 23.79 | 23.25 | 23.28 | 23.28 | -0.21 (-0.89%) | 970,700 |
30 Dec 2009 | USD | 23.44 | 23.73 | 22.82 | 23.49 | 23.49 | +0.04 (+0.17%) | 1,721,700 |
29 Dec 2009 | USD | 23.77 | 23.99 | 23.31 | 23.45 | 23.45 | -0.41 (-1.72%) | 1,449,100 |
28 Dec 2009 | USD | 24.29 | 24.35 | 23.55 | 23.86 | 23.86 | -0.48 (-1.97%) | 1,710,300 |
25 Dec 2009 | USD | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 23.66 | 24.44 | 23.66 | 24.34 | 24.34 | +0.28 (+1.16%) | 1,156,500 |
23 Dec 2009 | USD | 23.08 | 24.24 | 23 | 24.06 | 24.06 | +0.88 (+3.80%) | 3,346,400 |
22 Dec 2009 | USD | 23.7 | 23.7 | 23 | 23.18 | 23.18 | -0.1 (-0.43%) | 5,546,500 |
21 Dec 2009 | USD | 23.29 | 23.9 | 22.52 | 23.28 | 23.28 | -0.21 (-0.89%) | 4,204,800 |
18 Dec 2009 | USD | 23.1 | 23.6 | 22.88 | 23.49 | 23.49 | +0.13 (+0.56%) | 4,276,400 |
17 Dec 2009 | USD | 23.89 | 24.28 | 23.23 | 23.36 | 23.36 | -0.87 (-3.59%) | 4,293,600 |
16 Dec 2009 | USD | 25.53 | 25.53 | 24.15 | 24.23 | 24.23 | -1.56 (-6.05%) | 5,510,400 |
15 Dec 2009 | USD | 26.09 | 26.29 | 25.35 | 25.79 | 25.79 | -0.56 (-2.13%) | 3,760,900 |
14 Dec 2009 | USD | 24.5 | 26.99 | 24.5 | 26.35 | 26.35 | +2 (+8.21%) | 7,861,500 |
11 Dec 2009 | USD | 23.71 | 24.93 | 23.36 | 24.35 | 24.35 | +0.83 (+3.53%) | 5,763,100 |
10 Dec 2009 | USD | 23.39 | 24.19 | 22.86 | 23.52 | 23.52 | -0.15 (-0.63%) | 13,090,000 |
9 Dec 2009 | USD | 23.53 | 23.75 | 22.8 | 23.67 | 23.67 | +0.17 (+0.72%) | 16,198,700 |
8 Dec 2009 | USD | 24.25 | 24.25 | 23.12 | 23.5 | 23.5 | -0.79 (-3.25%) | 913,800 |
7 Dec 2009 | USD | 24.75 | 24.75 | 24.05 | 24.29 | 24.29 | -0.21 (-0.86%) | 781,100 |
4 Dec 2009 | USD | 24.1 | 24.75 | 23.9 | 24.5 | 24.5 | +0.43 (+1.79%) | 560,100 |
3 Dec 2009 | USD | 24 | 24.15 | 23.85 | 24.07 | 24.07 | +0.07 (+0.29%) | 1,016,100 |
2 Dec 2009 | USD | 24.81 | 24.81 | 23.5 | 24 | 24 | -0.58 (-2.36%) | 1,338,300 |
1 Dec 2009 | USD | 25.45 | 25.5 | 24.3 | 24.58 | 24.58 | -0.02 (-0.08%) | 1,398,700 |
30 Nov 2009 | USD | 23.7 | 24.75 | 23.65 | 24.6 | 24.6 | +1.6 (+6.96%) | 1,663,400 |
27 Nov 2009 | USD | 22.75 | 23.12 | 22.01 | 23 | 23 | +0.25 (+1.10%) | 547,100 |