Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2009 | USD | 22.79 | 22.85 | 22.55 | 22.69 | 22.69 | -0.17 (-0.74%) | 420,225 |
17 Nov 2009 | USD | 23.01 | 23.08 | 22.83 | 22.86 | 22.86 | -0.25 (-1.08%) | 1,059,858 |
16 Nov 2009 | USD | 22.79 | 23.17 | 22.67 | 23.11 | 23.11 | +0.41 (+1.81%) | 607,215 |
13 Nov 2009 | USD | 22.52 | 22.79 | 22.23 | 22.7 | 22.7 | +0.26 (+1.16%) | 995,422 |
12 Nov 2009 | USD | 23.02 | 23.02 | 22.4 | 22.44 | 22.44 | -0.52 (-2.26%) | 1,257,886 |
11 Nov 2009 | USD | 23.22 | 23.32 | 22.69 | 22.96 | 22.96 | -0.09 (-0.39%) | 1,087,029 |
10 Nov 2009 | USD | 23.05 | 23.27 | 22.93 | 23.05 | 23.05 | -0.14 (-0.60%) | 2,055,191 |
9 Nov 2009 | USD | 23 | 23.22 | 22.66 | 23.19 | 23.19 | +0.19 (+0.83%) | 1,132,158 |
6 Nov 2009 | USD | 22.89 | 23 | 22.61 | 23 | 23 | +0.11 (+0.48%) | 619,236 |
5 Nov 2009 | USD | 22.67 | 22.9 | 22.48 | 22.89 | 22.89 | +0.39 (+1.73%) | 999,645 |
4 Nov 2009 | USD | 22.55 | 22.89 | 22.46 | 22.5 | 22.5 | -0.05 (-0.22%) | 2,170,723 |
3 Nov 2009 | USD | 22.4 | 22.56 | 22.2 | 22.55 | 22.55 | +0.08 (+0.36%) | 929,096 |
2 Nov 2009 | USD | 22.39 | 22.63 | 22.2 | 22.47 | 22.47 | +0.07 (+0.31%) | 1,751,408 |
30 Oct 2009 | USD | 22.06 | 22.94 | 22.06 | 22.4 | 22.4 | +0.23 (+1.04%) | 2,253,388 |
29 Oct 2009 | USD | 21.83 | 22.26 | 21.41 | 22.17 | 22.17 | +0.23 (+1.05%) | 2,244,888 |
28 Oct 2009 | USD | 22.86 | 22.86 | 21.87 | 21.94 | 21.94 | -0.88 (-3.86%) | 1,822,494 |
27 Oct 2009 | USD | 23.05 | 23.2 | 22.8 | 22.82 | 22.82 | -0.18 (-0.78%) | 1,720,962 |
26 Oct 2009 | USD | 23.27 | 23.47 | 22.87 | 23 | 23 | -0.27 (-1.16%) | 1,487,835 |
23 Oct 2009 | USD | 23.5 | 23.55 | 23.1799 | 23.27 | 23.27 | -0.23 (-0.98%) | 1,063,624 |
22 Oct 2009 | USD | 23.24 | 23.54 | 22.92 | 23.5 | 23.5 | +0.32 (+1.38%) | 854,611 |
21 Oct 2009 | USD | 23.52 | 23.74 | 23 | 23.18 | 23.18 | -0.3 (-1.28%) | 1,250,975 |
20 Oct 2009 | USD | 23.55 | 23.85 | 23.39 | 23.48 | 23.48 | -0.24 (-1.01%) | 1,323,798 |
19 Oct 2009 | USD | 23.42 | 23.76 | 23.25 | 23.72 | 23.72 | +0.25 (+1.07%) | 1,920,174 |
16 Oct 2009 | USD | 23.58 | 23.7 | 23.34 | 23.47 | 23.47 | -0.39 (-1.63%) | 1,549,397 |
15 Oct 2009 | USD | 23.8 | 24.006 | 23.6 | 23.86 | 23.86 | -0.02 (-0.08%) | 1,332,752 |
14 Oct 2009 | USD | 23.92 | 23.98 | 23.665 | 23.88 | 23.88 | +0.05 (+0.21%) | 1,250,332 |
13 Oct 2009 | USD | 23.85 | 23.9605 | 23.66 | 23.83 | 23.83 | -0.14 (-0.58%) | 1,370,485 |
12 Oct 2009 | USD | 23.87 | 24 | 23.82 | 23.97 | 23.97 | +0.15 (+0.63%) | 1,317,489 |
9 Oct 2009 | USD | 23.85 | 24 | 23.71 | 23.82 | 23.82 | -0.13 (-0.54%) | 1,228,598 |
8 Oct 2009 | USD | 23.69 | 24.1 | 23.64 | 23.95 | 23.95 | +0.31 (+1.31%) | 2,067,387 |