Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 22.5 | 22.81 | 22.27 | 22.39 | 22.39 | +0.07 (+0.31%) | 190,322 |
22 Dec 2009 | USD | 22.29 | 22.65 | 22.02 | 22.32 | 22.32 | +0.17 (+0.77%) | 219,138 |
21 Dec 2009 | USD | 21.93 | 22.48 | 21.75 | 22.15 | 22.15 | +0.5 (+2.31%) | 274,474 |
18 Dec 2009 | USD | 21.71 | 21.84 | 20.99 | 21.65 | 21.65 | +0.17 (+0.79%) | 943,050 |
17 Dec 2009 | USD | 21.87 | 22.12 | 20.88 | 21.48 | 21.48 | -0.71 (-3.20%) | 362,171 |
16 Dec 2009 | USD | 22.08 | 22.7 | 22.04 | 22.19 | 22.19 | +0.36 (+1.65%) | 359,462 |
15 Dec 2009 | USD | 22.02 | 22.32 | 21.74 | 21.83 | 21.83 | -0.32 (-1.44%) | 287,688 |
14 Dec 2009 | USD | 21.14 | 22.24 | 20.83 | 22.15 | 22.15 | +1.3 (+6.24%) | 490,428 |
11 Dec 2009 | USD | 20.39 | 20.87 | 20.18 | 20.85 | 20.85 | +0.67 (+3.32%) | 342,008 |
10 Dec 2009 | USD | 19.92 | 20.48 | 19.85 | 20.18 | 20.18 | +0.38 (+1.92%) | 630,031 |
9 Dec 2009 | USD | 19.43 | 19.84 | 18.92 | 19.8 | 19.8 | +0.35 (+1.80%) | 491,407 |
8 Dec 2009 | USD | 19.07 | 19.66 | 18.87 | 19.45 | 19.45 | +0.05 (+0.26%) | 300,297 |
7 Dec 2009 | USD | 19.07 | 19.79 | 18.91 | 19.4 | 19.4 | +0.27 (+1.41%) | 543,549 |
4 Dec 2009 | USD | 19.17 | 19.31 | 18.4 | 19.13 | 19.13 | +0.49 (+2.63%) | 325,010 |
3 Dec 2009 | USD | 19.12 | 19.42 | 18.58 | 18.64 | 18.64 | -0.39 (-2.05%) | 360,782 |
2 Dec 2009 | USD | 18.95 | 19.32 | 18.68 | 19.03 | 19.03 | +0.06 (+0.32%) | 311,107 |
1 Dec 2009 | USD | 18.77 | 19.25 | 18.74 | 18.97 | 18.97 | +0.42 (+2.26%) | 450,797 |
30 Nov 2009 | USD | 18.57 | 18.87 | 17.94 | 18.55 | 18.55 | -0.03 (-0.16%) | 430,961 |
27 Nov 2009 | USD | 18.49 | 18.83 | 18.14 | 18.58 | 18.58 | -0.4 (-2.11%) | 198,636 |
26 Nov 2009 | USD | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 19.45 | 19.56 | 18.94 | 18.98 | 18.98 | -0.33 (-1.71%) | 134,525 |
24 Nov 2009 | USD | 19.7 | 19.7 | 19.21 | 19.31 | 19.31 | +0.28 (+1.47%) | 329,354 |
23 Nov 2009 | USD | 18.99 | 19.49 | 18.86 | 19.03 | 19.03 | +0.08 (+0.42%) | 226,855 |
20 Nov 2009 | USD | 18.54 | 19.04 | 18.4 | 18.95 | 18.95 | +0.2 (+1.07%) | 288,030 |
19 Nov 2009 | USD | 19.06 | 19.06 | 18.56 | 18.75 | 18.75 | -0.55 (-2.85%) | 426,666 |
18 Nov 2009 | USD | 19.03 | 19.37 | 18.84 | 19.3 | 19.3 | +0.26 (+1.37%) | 237,714 |
17 Nov 2009 | USD | 18.53 | 19.29 | 18.48 | 19.04 | 19.04 | +0.39 (+2.09%) | 383,727 |
16 Nov 2009 | USD | 18.11 | 18.99 | 17.93 | 18.65 | 18.65 | +0.75 (+4.19%) | 486,372 |
13 Nov 2009 | USD | 17.47 | 17.98 | 17.22 | 17.9 | 17.9 | +0.55 (+3.17%) | 345,406 |
12 Nov 2009 | USD | 17.58 | 17.83 | 17.16 | 17.35 | 17.35 | -0.35 (-1.98%) | 258,605 |