Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | USD | 19.44 | 20.37 | 19.29 | 20.12 | 20.12 | +0.78 (+4.03%) | 23,132 |
21 Dec 2009 | USD | 19.93 | 20.05 | 18.94 | 19.34 | 19.34 | -0.56 (-2.81%) | 23,604 |
18 Dec 2009 | USD | 19.98 | 19.98 | 19.04 | 19.9 | 19.9 | +0.17 (+0.86%) | 205,907 |
17 Dec 2009 | USD | 19.52 | 19.95 | 19.51 | 19.73 | 19.73 | +0.11 (+0.56%) | 11,888 |
16 Dec 2009 | USD | 20.09 | 20.09 | 19.38 | 19.62 | 19.62 | -0.29 (-1.46%) | 17,161 |
15 Dec 2009 | USD | 19.49 | 20.12 | 19.49 | 19.91 | 19.91 | +0.31 (+1.58%) | 31,907 |
14 Dec 2009 | USD | 19.33 | 19.74 | 19.1 | 19.6 | 19.6 | +0.4 (+2.08%) | 21,696 |
11 Dec 2009 | USD | 18.97 | 19.26 | 18.97 | 19.2 | 19.2 | +0.33 (+1.75%) | 10,878 |
10 Dec 2009 | USD | 19.26 | 19.26 | 18.3 | 18.87 | 18.87 | -0.16 (-0.84%) | 17,234 |
9 Dec 2009 | USD | 19.08 | 19.31 | 18.75 | 19.03 | 19.03 | +0.02 (+0.11%) | 12,383 |
8 Dec 2009 | USD | 18.43 | 19.27 | 18.03 | 19.01 | 19.01 | +0.39 (+2.09%) | 60,877 |
7 Dec 2009 | USD | 18.47 | 18.63 | 18.14 | 18.62 | 18.62 | +0.05 (+0.27%) | 10,612 |
4 Dec 2009 | USD | 17.86 | 18.63 | 17.86 | 18.57 | 18.57 | +1.19 (+6.85%) | 17,216 |
3 Dec 2009 | USD | 17.94 | 18.29 | 17.32 | 17.38 | 17.38 | -0.46 (-2.58%) | 16,464 |
2 Dec 2009 | USD | 17.8 | 18.57 | 17.7 | 17.84 | 17.84 | +0.01 (+0.06%) | 20,902 |
1 Dec 2009 | USD | 18.14 | 18.18 | 17.65 | 17.83 | 17.83 | -0.01 (-0.06%) | 13,427 |
30 Nov 2009 | USD | 17.96 | 18.27 | 17.57 | 17.84 | 17.84 | -0.16 (-0.89%) | 56,844 |
27 Nov 2009 | USD | 17.86 | 18.45 | 17.86 | 18 | 18 | -0.18 (-0.99%) | 14,146 |
26 Nov 2009 | USD | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 18.92 | 18.92 | 18.13 | 18.18 | 18.18 | -0.66 (-3.50%) | 29,386 |
24 Nov 2009 | USD | 19.01 | 19.05 | 18.39 | 18.84 | 18.84 | -0.21 (-1.10%) | 22,981 |
23 Nov 2009 | USD | 18.3 | 19.11 | 18.02 | 19.05 | 19.05 | +1.12 (+6.25%) | 24,572 |
20 Nov 2009 | USD | 17.3 | 18.02 | 17.3 | 17.93 | 17.93 | +0.49 (+2.81%) | 20,536 |
19 Nov 2009 | USD | 17.57 | 18.14 | 17.31 | 17.44 | 17.44 | -0.3 (-1.69%) | 46,453 |
18 Nov 2009 | USD | 18.15 | 18.16 | 17.51 | 17.74 | 17.74 | -0.13 (-0.73%) | 19,675 |
17 Nov 2009 | USD | 18.08 | 18.08 | 17.5 | 17.87 | 17.87 | -0.29 (-1.60%) | 50,144 |
16 Nov 2009 | USD | 17.9 | 18.28 | 17.51 | 18.16 | 18.16 | +0.43 (+2.43%) | 60,434 |
13 Nov 2009 | USD | 17.75 | 18.044 | 17.5 | 17.73 | 17.73 | +0.03 (+0.17%) | 50,832 |
12 Nov 2009 | USD | 18.14 | 18.14 | 17.67 | 17.7 | 17.7 | -0.55 (-3.01%) | 46,173 |
11 Nov 2009 | USD | 17.81 | 18.26 | 17.61 | 18.25 | 18.25 | +0.69 (+3.93%) | 25,769 |