Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | USD | 24 | 24.8 | 24 | 24.6 | 49.2 | +1 (+4.24%) | 1,299,450 |
6 Nov 2009 | USD | 22.52 | 23.68 | 22.38 | 23.6 | 47.2 | +0.8 (+3.51%) | 705,700 |
5 Nov 2009 | USD | 21.94 | 22.9 | 21.94 | 22.8 | 45.6 | +0.96 (+4.40%) | 586,400 |
4 Nov 2009 | USD | 21.5 | 22.22 | 21.42 | 21.84 | 43.68 | +0.72 (+3.41%) | 465,300 |
3 Nov 2009 | USD | 20.46 | 21.28 | 20.16 | 21.12 | 42.24 | +0.6 (+2.92%) | 757,200 |
2 Nov 2009 | USD | 20.88 | 21.26 | 20.1 | 20.52 | 41.04 | -0.02 (-0.10%) | 406,500 |
30 Oct 2009 | USD | 22.34 | 22.34 | 20.3 | 20.54 | 41.08 | -1.26 (-5.78%) | 826,850 |
29 Oct 2009 | USD | 20.74 | 22.02 | 20.68 | 21.8 | 43.6 | +1.72 (+8.57%) | 699,700 |
28 Oct 2009 | USD | 22.04 | 22.04 | 19.74 | 20.08 | 40.16 | -1.78 (-8.14%) | 889,150 |
27 Oct 2009 | USD | 22.26 | 22.74 | 21.74 | 21.86 | 43.72 | -0.68 (-3.02%) | 733,350 |
26 Oct 2009 | USD | 22.84 | 22.9 | 22.16 | 22.54 | 45.08 | +0.6 (+2.73%) | 1,036,850 |
23 Oct 2009 | USD | 22.16 | 22.4 | 21.7 | 21.94 | 43.88 | +0.5 (+2.33%) | 989,200 |
22 Oct 2009 | USD | 21.1 | 21.64 | 20.6 | 21.44 | 42.88 | +1.04 (+5.10%) | 1,335,900 |
21 Oct 2009 | USD | 20.84 | 21.74 | 20.14 | 20.4 | 40.8 | -0.44 (-2.11%) | 1,013,100 |
20 Oct 2009 | USD | 21.42 | 21.42 | 19.82 | 20.84 | 41.68 | -1 (-4.58%) | 1,037,000 |
19 Oct 2009 | USD | 22.5 | 22.68 | 21.7 | 21.84 | 43.68 | -0.8 (-3.53%) | 870,300 |
16 Oct 2009 | USD | 22.18 | 22.98 | 22.04 | 22.64 | 45.28 | -0.08 (-0.35%) | 569,950 |
15 Oct 2009 | USD | 22.04 | 22.86 | 21.7 | 22.72 | 45.44 | +0.8 (+3.65%) | 1,448,650 |
14 Oct 2009 | USD | 21.06 | 22.1 | 21.02 | 21.92 | 43.84 | +1.42 (+6.93%) | 1,630,300 |
13 Oct 2009 | USD | 19.98 | 20.66 | 19.82 | 20.5 | 41 | +0.28 (+1.38%) | 893,600 |
12 Oct 2009 | USD | 20.64 | 20.64 | 19.7 | 20.22 | 40.44 | -0.02 (-0.10%) | 626,900 |
9 Oct 2009 | USD | 19.94 | 20.4 | 19.6 | 20.24 | 40.48 | +0.52 (+2.64%) | 6,411,550 |
8 Oct 2009 | USD | 20 | 20.02 | 19.6 | 19.72 | 39.44 | -0.46 (-2.28%) | 1,252,750 |
7 Oct 2009 | USD | 20.56 | 20.78 | 20.06 | 20.18 | 40.36 | -0.54 (-2.61%) | 431,200 |
6 Oct 2009 | USD | 21.14 | 21.28 | 20.46 | 20.72 | 41.44 | -0.22 (-1.05%) | 350,100 |
5 Oct 2009 | USD | 20.8 | 21 | 20.58 | 20.94 | 41.88 | +0.44 (+2.15%) | 316,250 |
2 Oct 2009 | USD | 19.6 | 21.22 | 19.44 | 20.5 | 41 | +0.7 (+3.54%) | 996,150 |
1 Oct 2009 | USD | 20.34 | 20.5 | 19.74 | 19.8 | 39.6 | -0.74 (-3.60%) | 516,650 |
30 Sep 2009 | USD | 20.24 | 20.78 | 20.08 | 20.54 | 41.08 | +0.12 (+0.59%) | 304,200 |
29 Sep 2009 | USD | 20.8 | 20.8 | 20.24 | 20.42 | 40.84 | -0.26 (-1.26%) | 297,200 |