Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2009 | USD | 22.69 | 22.76 | 22.36 | 22.58 | 2,312,192 | 0.0 (0.0%) | 4,257 |
16 Nov 2009 | USD | 22.44 | 22.9 | 22.43 | 22.58 | 2,312,192 | +1.06 (+4.93%) | 10,057 |
13 Nov 2009 | USD | 21.4 | 21.75 | 21.3 | 21.52 | 2,203,648 | +0.09 (+0.42%) | 5,797 |
12 Nov 2009 | USD | 21.85 | 22.02 | 21.34 | 21.43 | 2,194,432 | -0.88 (-3.94%) | 4,041 |
11 Nov 2009 | USD | 22.48 | 22.74 | 22.2 | 22.31 | 2,284,544 | +0.05 (+0.22%) | 3,388 |
10 Nov 2009 | USD | 21.95 | 22.36 | 21.92 | 22.26 | 2,279,424 | -0.18 (-0.80%) | 4,399 |
9 Nov 2009 | USD | 22.12 | 22.75 | 22.12 | 22.44 | 2,297,856 | +1.3 (+6.15%) | 5,405 |
6 Nov 2009 | USD | 20.98 | 21.52 | 20.95 | 21.14 | 2,164,736 | -0.06 (-0.28%) | 7,706 |
5 Nov 2009 | USD | 21.16 | 21.36 | 20.91 | 21.2 | 2,170,880 | +0.17 (+0.81%) | 2,770 |
4 Nov 2009 | USD | 21.22 | 21.43 | 21.01 | 21.03 | 2,153,472 | +0.56 (+2.74%) | 5,165 |
3 Nov 2009 | USD | 19.63 | 20.49 | 19.49 | 20.47 | 2,096,128 | +0.42 (+2.09%) | 5,083 |
2 Nov 2009 | USD | 19.88 | 20.43 | 19.7 | 20.05 | 2,053,120 | +0.21 (+1.06%) | 3,583 |
30 Oct 2009 | USD | 20.67 | 20.74 | 19.56 | 19.84 | 2,031,616 | -1.5 (-7.03%) | 9,491 |
29 Oct 2009 | USD | 21.2 | 21.46 | 21.03 | 21.34 | 2,185,216 | +1.35 (+6.75%) | 6,266 |
28 Oct 2009 | USD | 20.7 | 20.91 | 19.98 | 19.99 | 2,046,976 | -1.64 (-7.58%) | 8,580 |
27 Oct 2009 | USD | 22.07 | 22.11 | 21.51 | 21.63 | 2,214,912 | -0.96 (-4.25%) | 6,788 |
26 Oct 2009 | USD | 23.41 | 23.73 | 22.51 | 22.59 | 2,313,216 | -0.89 (-3.79%) | 11,190 |
23 Oct 2009 | USD | 23.97 | 24.11 | 23.34 | 23.48 | 2,404,352 | -0.74 (-3.06%) | 3,113 |
22 Oct 2009 | USD | 23.91 | 24.31 | 23.67 | 24.22 | 2,480,128 | +0.22 (+0.92%) | 4,063 |
21 Oct 2009 | USD | 23.95 | 24.51 | 23.87 | 24 | 2,457,600 | -0.72 (-2.91%) | 3,911 |
20 Oct 2009 | USD | 25.14 | 25.14 | 24.45 | 24.72 | 2,531,328 | -0.52 (-2.06%) | 2,393 |
19 Oct 2009 | USD | 24.63 | 25.34 | 24.53 | 25.24 | 2,584,576 | +0.81 (+3.32%) | 7,896 |
16 Oct 2009 | USD | 24.43 | 24.65 | 24.16 | 24.43 | 2,501,632 | -0.22 (-0.89%) | 2,487 |
15 Oct 2009 | USD | 24.13 | 24.65 | 24.11 | 24.65 | 2,524,160 | -0.14 (-0.56%) | 4,591 |
14 Oct 2009 | USD | 24.35 | 24.84 | 24.34 | 24.79 | 2,538,496 | +0.94 (+3.94%) | 5,506 |
13 Oct 2009 | USD | 24.22 | 24.22 | 23.52 | 23.85 | 2,442,240 | -0.66 (-2.69%) | 3,181 |
12 Oct 2009 | USD | 24.67 | 24.86 | 24.42 | 24.51 | 2,509,824 | +0.31 (+1.28%) | 4,887 |
9 Oct 2009 | USD | 23.98 | 24.3 | 23.95 | 24.2 | 2,478,080 | +0.11 (+0.46%) | 4,842 |
8 Oct 2009 | USD | 23.84 | 24.19 | 23.6001 | 24.09 | 2,466,816 | +0.67 (+2.86%) | 4,912 |
7 Oct 2009 | USD | 23.22 | 23.44 | 23.05 | 23.42 | 2,398,208 | +0.04 (+0.17%) | 3,246 |