Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 29.57 | 30.19 | 29.3 | 30.15 | 30.15 | +1.1 (+3.79%) | 1,288,722 |
22 Dec 2009 | USD | 29.07 | 29.95 | 28.5 | 29.05 | 29.05 | +0.24 (+0.83%) | 1,757,784 |
21 Dec 2009 | USD | 26.8 | 28.91 | 26.8 | 28.81 | 28.81 | +2.03 (+7.58%) | 2,258,663 |
18 Dec 2009 | USD | 26.19 | 26.87 | 25.68 | 26.78 | 26.78 | +1.09 (+4.24%) | 1,495,484 |
17 Dec 2009 | USD | 25.65 | 25.74 | 25 | 25.69 | 25.69 | +0.02 (+0.08%) | 1,551,191 |
16 Dec 2009 | USD | 26.2 | 26.62 | 25.51 | 25.67 | 25.67 | +0.04 (+0.16%) | 2,112,682 |
15 Dec 2009 | USD | 24.73 | 26.27 | 24.71 | 25.63 | 25.63 | +0.85 (+3.43%) | 2,729,738 |
14 Dec 2009 | USD | 22.78 | 24.84 | 22.77 | 24.78 | 24.78 | +2.27 (+10.08%) | 3,349,412 |
11 Dec 2009 | USD | 23.33 | 23.5 | 22.24 | 22.51 | 22.51 | -0.49 (-2.13%) | 1,705,403 |
10 Dec 2009 | USD | 23.82 | 23.92 | 22.931 | 23 | 23 | -0.68 (-2.87%) | 789,888 |
9 Dec 2009 | USD | 23.6 | 23.93 | 23.04 | 23.68 | 23.68 | +0.31 (+1.33%) | 976,132 |
8 Dec 2009 | USD | 23.5 | 23.82 | 23.18 | 23.37 | 23.37 | -0.42 (-1.77%) | 1,229,972 |
7 Dec 2009 | USD | 22.98 | 24.06 | 22.8901 | 23.79 | 23.79 | +0.79 (+3.43%) | 1,184,344 |
4 Dec 2009 | USD | 23.63 | 23.94 | 22.16 | 23 | 23 | -0.22 (-0.95%) | 1,378,663 |
3 Dec 2009 | USD | 23.11 | 24 | 23.05 | 23.22 | 23.22 | +0.27 (+1.18%) | 1,899,590 |
2 Dec 2009 | USD | 22.69 | 23.25 | 22.5 | 22.95 | 22.95 | +0.32 (+1.41%) | 1,187,995 |
1 Dec 2009 | USD | 22.49 | 23.16 | 22.37 | 22.63 | 22.63 | +0.61 (+2.77%) | 1,371,839 |
30 Nov 2009 | USD | 21.48 | 22.6499 | 21.33 | 22.02 | 22.02 | +0.5 (+2.32%) | 1,644,575 |
27 Nov 2009 | USD | 20.06 | 21.839 | 19.25 | 21.52 | 21.52 | +0.44 (+2.09%) | 1,168,561 |
26 Nov 2009 | USD | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 21.25 | 21.4 | 20.75 | 21.08 | 21.08 | +0.01 (+0.05%) | 1,187,758 |
24 Nov 2009 | USD | 22.17 | 22.25 | 20.9501 | 21.07 | 21.07 | -0.92 (-4.18%) | 1,123,267 |
23 Nov 2009 | USD | 21.5 | 22.43 | 21.47 | 21.99 | 21.99 | +0.98 (+4.66%) | 1,763,244 |
20 Nov 2009 | USD | 20.96 | 21.32 | 20.36 | 21.01 | 21.01 | -0.41 (-1.91%) | 1,493,043 |
19 Nov 2009 | USD | 20.59 | 21.96 | 20.05 | 21.42 | 21.42 | +0.8 (+3.88%) | 3,561,789 |
18 Nov 2009 | USD | 20.45 | 20.98 | 20.33 | 20.62 | 20.62 | +0.51 (+2.54%) | 2,429,673 |
17 Nov 2009 | USD | 20.1 | 21.05 | 19.4 | 20.11 | 20.11 | +0.41 (+2.08%) | 5,207,833 |
16 Nov 2009 | USD | 18.67 | 19.9 | 18.55 | 19.7 | 19.7 | +1.25 (+6.78%) | 3,596,281 |
13 Nov 2009 | USD | 16.83 | 18.49 | 16.77 | 18.45 | 18.45 | +1.73 (+10.35%) | 2,006,732 |
12 Nov 2009 | USD | 16.97 | 17.44 | 16.68 | 16.72 | 16.72 | -0.43 (-2.51%) | 750,081 |