Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2009 | USD | 21.36 | 21.77 | 20.79 | 21.18 | 21.18 | -0.55 (-2.53%) | 228,800 |
19 Jan 2009 | USD | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 21.06 | 21.73 | 21.06 | 21.73 | 21.73 | +0.73 (+3.48%) | 153,900 |
15 Jan 2009 | USD | 21.32 | 21.47 | 20.82 | 21 | 21 | -0.19 (-0.90%) | 175,700 |
14 Jan 2009 | USD | 21.27 | 21.34 | 21.01 | 21.19 | 21.19 | -0.18 (-0.84%) | 106,000 |
13 Jan 2009 | USD | 21.15 | 21.37 | 20.9 | 21.37 | 21.37 | -0.03 (-0.14%) | 156,900 |
12 Jan 2009 | USD | 21.79 | 21.79 | 21.25 | 21.4 | 21.4 | -0.69 (-3.12%) | 256,600 |
9 Jan 2009 | USD | 22.4 | 22.5 | 22.05 | 22.09 | 22.09 | -0.31 (-1.38%) | 160,900 |
8 Jan 2009 | USD | 22.24 | 22.51 | 22.1 | 22.4 | 22.4 | -0.02 (-0.09%) | 238,800 |
7 Jan 2009 | USD | 22.48 | 22.77 | 22.33 | 22.42 | 22.42 | -0.2 (-0.88%) | 194,200 |
6 Jan 2009 | USD | 22.4 | 22.71 | 22.28 | 22.62 | 22.62 | +0.25 (+1.12%) | 149,000 |
5 Jan 2009 | USD | 22.12 | 22.55 | 21.91 | 22.37 | 22.37 | -0.26 (-1.15%) | 189,200 |
2 Jan 2009 | USD | 22.1 | 22.85 | 22.06 | 22.63 | 22.63 | +0.53 (+2.40%) | 122,500 |
1 Jan 2009 | USD | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 21.95 | 22.38 | 21.94 | 22.1 | 22.1 | +0.29 (+1.33%) | 125,600 |
30 Dec 2008 | USD | 21.31 | 21.94 | 21.09 | 21.81 | 21.81 | +1.23 (+5.98%) | 119,700 |
29 Dec 2008 | USD | 20.33 | 20.72 | 20.3 | 20.58 | 20.58 | -0.01 (-0.05%) | 87,800 |
26 Dec 2008 | USD | 20.45 | 20.82 | 20.41 | 20.59 | 20.59 | +0.18 (+0.88%) | 33,200 |
25 Dec 2008 | USD | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 20.86 | 20.97 | 20.16 | 20.41 | 20.41 | -0.79 (-3.73%) | 76,500 |
23 Dec 2008 | USD | 21.89 | 21.89 | 20.87 | 21.2 | 21.2 | 0.0 (0.0%) | 103,400 |
22 Dec 2008 | USD | 21.47 | 21.47 | 20.95 | 21.2 | 21.2 | -0.5 (-2.30%) | 156,300 |
19 Dec 2008 | USD | 22 | 22.02 | 21.3 | 21.7 | 21.7 | -0.31 (-1.41%) | 180,700 |
18 Dec 2008 | USD | 22.39 | 22.46 | 21.85 | 22.01 | 22.01 | -0.24 (-1.08%) | 96,700 |
17 Dec 2008 | USD | 22.2 | 22.39 | 22.04 | 22.25 | 22.25 | -0.11 (-0.49%) | 624,000 |
16 Dec 2008 | USD | 21.86 | 22.83 | 21.86 | 22.36 | 22.36 | +1.13 (+5.32%) | 364,600 |
15 Dec 2008 | USD | 21.53 | 21.64 | 21.01 | 21.23 | 21.23 | -0.95 (-4.28%) | 231,400 |
12 Dec 2008 | USD | 22.55 | 22.55 | 21.66 | 22.18 | 22.18 | -0.63 (-2.76%) | 101,800 |
11 Dec 2008 | USD | 22.24 | 23.05 | 22.23 | 22.81 | 22.81 | -0.26 (-1.13%) | 169,200 |
10 Dec 2008 | USD | 23.2 | 23.57 | 22.79 | 23.07 | 23.07 | +0.18 (+0.79%) | 218,400 |