Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2009 | USD | 20.6 | 20.85 | 20.42 | 20.63 | 20.63 | +0.27 (+1.33%) | 80,000 |
20 Nov 2009 | USD | 20.12 | 20.4 | 20.12 | 20.36 | 20.36 | +0.1 (+0.49%) | 47,800 |
19 Nov 2009 | USD | 20.58 | 20.58 | 20.1 | 20.26 | 20.26 | -0.5 (-2.41%) | 109,200 |
18 Nov 2009 | USD | 20.9 | 20.9 | 20.39 | 20.76 | 20.76 | -0.04 (-0.19%) | 43,200 |
17 Nov 2009 | USD | 21.08 | 21.08 | 20.78 | 20.8 | 20.8 | -0.28 (-1.33%) | 55,900 |
16 Nov 2009 | USD | 20.62 | 21.1 | 20.43 | 21.08 | 21.08 | +0.51 (+2.48%) | 67,600 |
13 Nov 2009 | USD | 20.42 | 20.58 | 20.13 | 20.57 | 20.57 | +0.25 (+1.23%) | 68,700 |
12 Nov 2009 | USD | 20.48 | 20.77 | 20.27 | 20.32 | 20.32 | -0.25 (-1.22%) | 60,100 |
11 Nov 2009 | USD | 20.56 | 20.76 | 20.33 | 20.57 | 20.57 | +0.07 (+0.34%) | 44,100 |
10 Nov 2009 | USD | 20.9 | 20.96 | 20.34 | 20.5 | 20.5 | -0.37 (-1.77%) | 44,900 |
9 Nov 2009 | USD | 20.85 | 20.96 | 20.7 | 20.87 | 20.87 | +0.18 (+0.87%) | 77,000 |
6 Nov 2009 | USD | 20.42 | 20.75 | 20.27 | 20.69 | 20.69 | +0.05 (+0.24%) | 76,400 |
5 Nov 2009 | USD | 20.44 | 20.71 | 20.27 | 20.64 | 20.64 | +0.39 (+1.93%) | 101,600 |
4 Nov 2009 | USD | 20.54 | 20.67 | 20.2 | 20.25 | 20.25 | -0.28 (-1.36%) | 80,900 |
3 Nov 2009 | USD | 20.12 | 20.53 | 20.04 | 20.53 | 20.53 | +0.22 (+1.08%) | 102,000 |
2 Nov 2009 | USD | 20.52 | 20.65 | 20 | 20.31 | 20.31 | -0.18 (-0.88%) | 136,400 |
30 Oct 2009 | USD | 21 | 21.05 | 20.08 | 20.49 | 20.49 | -0.68 (-3.21%) | 170,700 |
29 Oct 2009 | USD | 21.14 | 21.33 | 20.75 | 21.17 | 21.17 | -0.02 (-0.09%) | 146,200 |
28 Oct 2009 | USD | 21.68 | 21.99 | 21.19 | 21.19 | 21.19 | -0.55 (-2.53%) | 101,000 |
27 Oct 2009 | USD | 22.3 | 22.58 | 21.66 | 21.74 | 21.74 | -0.62 (-2.77%) | 162,800 |
26 Oct 2009 | USD | 22.76 | 22.98 | 22.15 | 22.36 | 22.36 | -0.41 (-1.80%) | 145,300 |
23 Oct 2009 | USD | 23.5 | 23.5 | 22.67 | 22.77 | 22.77 | -0.69 (-2.94%) | 145,500 |
22 Oct 2009 | USD | 23.11 | 23.63 | 22.7 | 23.46 | 23.46 | +0.39 (+1.69%) | 107,200 |
21 Oct 2009 | USD | 23.33 | 23.68 | 23 | 23.07 | 23.07 | -0.37 (-1.58%) | 125,500 |
20 Oct 2009 | USD | 24.12 | 24.2 | 23.21 | 23.44 | 23.44 | -0.77 (-3.18%) | 196,100 |
19 Oct 2009 | USD | 24.91 | 25.03 | 24.05 | 24.21 | 24.21 | -0.57 (-2.30%) | 212,100 |
16 Oct 2009 | USD | 23.74 | 25 | 23.61 | 24.78 | 24.78 | +1.11 (+4.69%) | 299,600 |
15 Oct 2009 | USD | 22.97 | 23.91 | 22.92 | 23.67 | 23.67 | +1.6 (+7.25%) | 431,500 |
14 Oct 2009 | USD | 22.31 | 22.31 | 21.51 | 22.07 | 22.07 | +0.56 (+2.60%) | 97,900 |
13 Oct 2009 | USD | 21.63 | 21.81 | 21.22 | 21.51 | 21.51 | -0.12 (-0.55%) | 60,900 |