Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 126.36 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 30.17 | 32 | 30.17 | 31.59 | 126.36 | +0.81 (+2.63%) | 308,500 |
15 Jan 2009 | USD | 30.32 | 32 | 29.2 | 30.78 | 123.12 | +0.22 (+0.72%) | 433,200 |
14 Jan 2009 | USD | 28.8 | 30.93 | 27.5 | 30.56 | 122.24 | +1.16 (+3.95%) | 1,119,200 |
13 Jan 2009 | USD | 28.91 | 30.22 | 28.72 | 29.4 | 117.6 | +0.18 (+0.62%) | 410,700 |
12 Jan 2009 | USD | 29.76 | 29.91 | 28.26 | 29.22 | 116.88 | -0.42 (-1.42%) | 417,000 |
9 Jan 2009 | USD | 31.95 | 31.95 | 29.56 | 29.64 | 118.56 | -1.82 (-5.79%) | 293,300 |
8 Jan 2009 | USD | 30.5 | 31.6 | 29.76 | 31.46 | 125.84 | +0.66 (+2.14%) | 491,800 |
7 Jan 2009 | USD | 30.65 | 31.81 | 30.51 | 30.8 | 123.2 | -0.25 (-0.81%) | 454,900 |
6 Jan 2009 | USD | 30.19 | 31.07 | 29.98 | 31.05 | 124.2 | +1.09 (+3.64%) | 415,900 |
5 Jan 2009 | USD | 29.69 | 30.09 | 28.13 | 29.96 | 119.84 | +0.21 (+0.71%) | 637,800 |
2 Jan 2009 | USD | 30.62 | 31.08 | 29.52 | 29.75 | 119 | -0.57 (-1.88%) | 715,600 |
1 Jan 2009 | USD | 30.32 | 30.32 | 30.32 | 30.32 | 121.28 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 29.69 | 30.9 | 29.3 | 30.32 | 121.28 | +0.8 (+2.71%) | 297,700 |
30 Dec 2008 | USD | 29.99 | 30.6 | 28.75 | 29.52 | 118.08 | -0.21 (-0.71%) | 458,600 |
29 Dec 2008 | USD | 29.98 | 29.98 | 28.66 | 29.73 | 118.92 | -0.25 (-0.83%) | 397,300 |
26 Dec 2008 | USD | 29.12 | 30.02 | 28.36 | 29.98 | 119.92 | +1.38 (+4.83%) | 256,300 |
25 Dec 2008 | USD | 28.6 | 28.6 | 28.6 | 28.6 | 114.4 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 28.7 | 29.49 | 28.32 | 28.6 | 114.4 | -0.09 (-0.31%) | 110,300 |
23 Dec 2008 | USD | 29.54 | 29.7 | 28.24 | 28.69 | 114.76 | -0.78 (-2.65%) | 538,100 |
22 Dec 2008 | USD | 28.9 | 29.8 | 28.11 | 29.47 | 117.88 | +0.61 (+2.11%) | 518,500 |
19 Dec 2008 | USD | 30.13 | 30.15 | 28.61 | 28.86 | 115.44 | -1.06 (-3.54%) | 397,900 |
18 Dec 2008 | USD | 29.4 | 30.81 | 29.01 | 29.92 | 119.68 | +0.74 (+2.54%) | 786,900 |
17 Dec 2008 | USD | 27.82 | 29.74 | 27.53 | 29.18 | 116.72 | +1.01 (+3.59%) | 676,800 |
16 Dec 2008 | USD | 26 | 28.48 | 25.89 | 28.17 | 112.68 | +2.55 (+9.95%) | 985,800 |
15 Dec 2008 | USD | 25.15 | 25.9 | 24.71 | 25.62 | 102.48 | -0.06 (-0.23%) | 638,200 |
12 Dec 2008 | USD | 24.84 | 25.86 | 24.01 | 25.68 | 102.72 | +0.85 (+3.42%) | 1,084,500 |
11 Dec 2008 | USD | 25.43 | 26.47 | 24.42 | 24.83 | 99.32 | -1.13 (-4.35%) | 716,100 |
10 Dec 2008 | USD | 23.85 | 26.06 | 23.8 | 25.96 | 103.84 | +1.57 (+6.44%) | 661,700 |
9 Dec 2008 | USD | 26.91 | 27.25 | 24.27 | 24.39 | 97.56 | -3.05 (-11.12%) | 683,400 |