Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2010 | USD | 23.96 | 25.13 | 23.87 | 24.39 | 975.6 | +1.39 (+6.04%) | 3,405 |
19 Jan 2010 | USD | 23.5 | 23.65 | 22.88 | 23 | 920 | -0.76 (-3.20%) | 2,137 |
18 Jan 2010 | USD | 23.76 | 23.76 | 23.76 | 23.76 | 950.4 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 23.04 | 24.03 | 23.04 | 23.76 | 950.4 | +0.61 (+2.63%) | 1,748 |
14 Jan 2010 | USD | 22.62 | 23.27 | 22.44 | 23.15 | 926 | +0.79 (+3.53%) | 1,004 |
13 Jan 2010 | USD | 21.7 | 22.71 | 21.7 | 22.36 | 894.4 | +0.19 (+0.86%) | 883 |
12 Jan 2010 | USD | 22.28 | 22.51 | 21.95 | 22.17 | 886.8 | +0.59 (+2.73%) | 3,458 |
11 Jan 2010 | USD | 21.2 | 21.96 | 21.13 | 21.58 | 863.2 | +0.27 (+1.27%) | 2,259 |
8 Jan 2010 | USD | 21.61 | 21.68 | 21.27 | 21.3101 | 852.404 | -0.48 (-2.20%) | 1,238 |
7 Jan 2010 | USD | 21.53 | 21.95 | 21.53 | 21.79 | 871.6 | +0.48 (+2.25%) | 1,241 |
6 Jan 2010 | USD | 21.66 | 21.66 | 21.0224 | 21.31 | 852.4 | -0.29 (-1.34%) | 2,380 |
5 Jan 2010 | USD | 21.64 | 21.92 | 21.31 | 21.6 | 864 | -0.05 (-0.23%) | 983 |
4 Jan 2010 | USD | 22.28 | 22.32 | 21.53 | 21.65 | 866 | -1.51 (-6.52%) | 1,621 |
1 Jan 2010 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 926.4 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 22.93 | 23.553 | 22.91 | 23.16 | 926.4 | -0.16 (-0.69%) | 390 |
30 Dec 2009 | USD | 23.37 | 23.5 | 23.13 | 23.32 | 932.8 | -0.16 (-0.68%) | 762 |
29 Dec 2009 | USD | 23.13 | 23.53 | 23.13 | 23.48 | 939.2 | -0.15 (-0.63%) | 2,070 |
28 Dec 2009 | USD | 23.2 | 23.65 | 23.2 | 23.63 | 945.2 | -0.16 (-0.67%) | 460 |
25 Dec 2009 | USD | 23.79 | 23.79 | 23.79 | 23.79 | 951.6 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 24.03 | 24.14 | 23.72 | 23.79 | 951.6 | -0.64 (-2.62%) | 504 |
23 Dec 2009 | USD | 24.75 | 25.24 | 24.09 | 24.43 | 977.2 | -0.72 (-2.86%) | 3,590 |
22 Dec 2009 | USD | 25.07 | 25.65 | 24.9901 | 25.15 | 1,006 | -0.52 (-2.03%) | 1,090 |
21 Dec 2009 | USD | 24.95 | 25.87 | 24.6701 | 25.67 | 1,026.8 | +0.31 (+1.22%) | 2,345 |
18 Dec 2009 | USD | 25.75 | 25.9873 | 25.08 | 25.36 | 1,014.4 | -0.14 (-0.55%) | 1,192 |
17 Dec 2009 | USD | 24.4 | 25.54 | 24.23 | 25.5 | 1,020 | +2.15 (+9.21%) | 3,952 |
16 Dec 2009 | USD | 22.76 | 23.5992 | 22.66 | 23.35 | 934 | +0.08 (+0.34%) | 2,006 |
15 Dec 2009 | USD | 23.14 | 23.27 | 22.74 | 23.27 | 930.8 | +0.42 (+1.84%) | 574 |
14 Dec 2009 | USD | 22.72 | 23.03 | 22.67 | 22.85 | 914 | -0.41 (-1.76%) | 417 |
11 Dec 2009 | USD | 23.2 | 23.48 | 23.1 | 23.26 | 930.4 | -0.28 (-1.19%) | 3,394 |
10 Dec 2009 | USD | 23.51 | 24.028 | 23.31 | 23.54 | 941.6 | -0.22 (-0.93%) | 3,028 |