Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | USD | 28.28 | 28.76 | 27.54 | 27.88 | 55.76 | -0.06 (-0.21%) | 391,850 |
18 Dec 2009 | USD | 28.56 | 28.68 | 27.78 | 27.94 | 55.88 | -1.28 (-4.38%) | 533,600 |
17 Dec 2009 | USD | 30.06 | 30.26 | 28.66 | 29.22 | 58.44 | -1.76 (-5.68%) | 610,400 |
16 Dec 2009 | USD | 30.4 | 31.04 | 30.2 | 30.98 | 61.96 | +1.12 (+3.75%) | 1,114,550 |
15 Dec 2009 | USD | 30.5 | 30.5 | 29.5 | 29.86 | 59.72 | -1.14 (-3.68%) | 613,350 |
14 Dec 2009 | USD | 31.4 | 31.48 | 30.68 | 31 | 62 | -0.5 (-1.59%) | 352,150 |
11 Dec 2009 | USD | 31.26 | 31.76 | 31.14 | 31.5 | 63 | +0.28 (+0.90%) | 713,850 |
10 Dec 2009 | USD | 30.98 | 31.34 | 30.8 | 31.22 | 62.44 | +0.5 (+1.63%) | 359,700 |
9 Dec 2009 | USD | 31.82 | 31.98 | 30.22 | 30.72 | 61.44 | -0.7 (-2.23%) | 603,650 |
8 Dec 2009 | USD | 31.52 | 32.04 | 30.76 | 31.42 | 62.84 | +0.62 (+2.01%) | 1,028,750 |
7 Dec 2009 | USD | 29.96 | 31.32 | 29.96 | 30.8 | 61.6 | +0.98 (+3.29%) | 610,400 |
4 Dec 2009 | USD | 30.72 | 31.22 | 29.14 | 29.82 | 59.64 | -0.14 (-0.47%) | 623,050 |
3 Dec 2009 | USD | 30.24 | 30.8 | 29.5 | 29.96 | 59.92 | -0.02 (-0.07%) | 677,600 |
2 Dec 2009 | USD | 29.4 | 30 | 29.26 | 29.98 | 59.96 | +0.88 (+3.02%) | 844,550 |
1 Dec 2009 | USD | 28.76 | 29.36 | 28.66 | 29.1 | 58.2 | +0.78 (+2.75%) | 869,450 |
30 Nov 2009 | USD | 26.68 | 28.74 | 26.66 | 28.32 | 56.64 | +1.5 (+5.59%) | 1,065,050 |
27 Nov 2009 | USD | 26.24 | 27.28 | 26.2 | 26.82 | 53.64 | -0.64 (-2.33%) | 375,750 |
26 Nov 2009 | USD | 27.46 | 27.46 | 27.46 | 27.46 | 54.92 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 27.34 | 27.62 | 26.94 | 27.46 | 54.92 | +0.08 (+0.29%) | 366,350 |
24 Nov 2009 | USD | 27.18 | 27.42 | 26.34 | 27.38 | 54.76 | +0.42 (+1.56%) | 380,900 |
23 Nov 2009 | USD | 26.78 | 27.28 | 26.6 | 26.96 | 53.92 | +1.12 (+4.33%) | 416,050 |
20 Nov 2009 | USD | 25.9 | 26.14 | 25.2 | 25.84 | 51.68 | -0.34 (-1.30%) | 310,000 |
19 Nov 2009 | USD | 26.38 | 26.38 | 25.04 | 26.18 | 52.36 | +0.24 (+0.93%) | 590,650 |
18 Nov 2009 | USD | 26.46 | 26.94 | 25.68 | 25.94 | 51.88 | -0.44 (-1.67%) | 641,550 |
17 Nov 2009 | USD | 25.12 | 26.52 | 25.1 | 26.38 | 52.76 | +1.4 (+5.60%) | 890,750 |
16 Nov 2009 | USD | 24.78 | 25.64 | 24.64 | 24.98 | 49.96 | +0.62 (+2.55%) | 1,313,000 |
13 Nov 2009 | USD | 23.58 | 24.68 | 23.46 | 24.36 | 48.72 | +0.78 (+3.31%) | 496,600 |
12 Nov 2009 | USD | 24.4 | 24.68 | 23.16 | 23.58 | 47.16 | -0.7 (-2.88%) | 730,200 |
11 Nov 2009 | USD | 24.82 | 25.12 | 23.88 | 24.28 | 48.56 | -0.52 (-2.10%) | 1,079,500 |
10 Nov 2009 | USD | 24.44 | 25.22 | 24.28 | 24.8 | 49.6 | +0.2 (+0.81%) | 1,052,100 |