Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2009 | USD | 21.17 | 21.2 | 21.01 | 21.09 | 21.09 | -0.21 (-0.99%) | 104,521 |
18 Sep 2009 | USD | 21.25 | 21.3 | 21.15 | 21.3 | 21.3 | +0.04 (+0.19%) | 73,088 |
17 Sep 2009 | USD | 21.29 | 21.4 | 21.15 | 21.26 | 21.26 | -0.01 (-0.05%) | 82,515 |
16 Sep 2009 | USD | 21.14 | 21.4 | 21.13 | 21.2701 | 21.2701 | +0.14 (+0.66%) | 65,848 |
15 Sep 2009 | USD | 21.15 | 21.32 | 21.03 | 21.13 | 21.13 | +0.12 (+0.57%) | 85,703 |
14 Sep 2009 | USD | 20.85 | 21.19 | 20.85 | 21.01 | 21.01 | +0.01 (+0.05%) | 38,134 |
11 Sep 2009 | USD | 20.98 | 21.18 | 20.95 | 21 | 21 | +0.02 (+0.10%) | 69,266 |
10 Sep 2009 | USD | 20.65 | 21 | 20.65 | 20.98 | 20.98 | +0.29 (+1.40%) | 83,356 |
9 Sep 2009 | USD | 20.24 | 20.71 | 20.24 | 20.69 | 20.69 | +0.16 (+0.78%) | 47,328 |
8 Sep 2009 | USD | 20.92 | 20.92 | 20.5 | 20.53 | 20.53 | -0.05 (-0.24%) | 54,240 |
7 Sep 2009 | USD | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 20.38 | 20.6176 | 20.25 | 20.58 | 20.58 | +0.29 (+1.43%) | 45,085 |
3 Sep 2009 | USD | 20.39 | 20.39 | 20.04 | 20.29 | 20.29 | +0.16 (+0.79%) | 69,140 |
2 Sep 2009 | USD | 20.01 | 20.19 | 20 | 20.13 | 20.13 | +0.13 (+0.65%) | 51,029 |
1 Sep 2009 | USD | 20.15 | 20.2699 | 20 | 20 | 20 | -0.35 (-1.72%) | 69,974 |
31 Aug 2009 | USD | 20 | 20.4 | 20 | 20.35 | 20.35 | +0.32 (+1.60%) | 53,679 |
28 Aug 2009 | USD | 20.28 | 20.28 | 20 | 20.03 | 20.03 | -0.36 (-1.77%) | 61,308 |
27 Aug 2009 | USD | 20.38 | 20.41 | 20.22 | 20.39 | 20.39 | +0.15 (+0.74%) | 117,094 |
26 Aug 2009 | USD | 20.77 | 20.77 | 20.24 | 20.24 | 20.24 | -0.4 (-1.94%) | 94,655 |
25 Aug 2009 | USD | 20.74 | 20.74 | 20.42 | 20.64 | 20.64 | +0.23 (+1.13%) | 117,839 |
24 Aug 2009 | USD | 20.51 | 20.6699 | 20.36 | 20.41 | 20.41 | -0.105 (-0.51%) | 75,968 |
21 Aug 2009 | USD | 19.54 | 20.82 | 19.54 | 20.5152 | 20.5152 | -0.135 (-0.65%) | 46,132 |
20 Aug 2009 | USD | 20.99 | 20.99 | 20.55 | 20.65 | 20.65 | -0.08 (-0.39%) | 123,792 |
19 Aug 2009 | USD | 20.99 | 20.99 | 20.67 | 20.73 | 20.73 | +0.003 (+0.02%) | 84,581 |
18 Aug 2009 | USD | 20.65 | 20.83 | 20.64 | 20.7266 | 20.7266 | +0.027 (+0.13%) | 47,639 |
17 Aug 2009 | USD | 20.6 | 20.87 | 20.53 | 20.7 | 20.7 | -0.1 (-0.48%) | 69,472 |
14 Aug 2009 | USD | 20.7 | 20.8 | 20.64 | 20.8 | 20.8 | +0.15 (+0.73%) | 33,747 |
13 Aug 2009 | USD | 20.74 | 20.93 | 20.65 | 20.65 | 20.65 | -0.01 (-0.05%) | 59,996 |
12 Aug 2009 | USD | 20.63 | 20.92 | 20.6 | 20.66 | 20.66 | +0.06 (+0.29%) | 109,520 |
11 Aug 2009 | USD | 20.7 | 20.94 | 20.41 | 20.6 | 20.6 | -0.1 (-0.48%) | 65,034 |