Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | USD | 29.25 | 29.65 | 27.7 | 28.65 | 143.25 | -0.3 (-1.04%) | 2,537,500 |
17 Dec 2009 | USD | 26.85 | 29 | 26.25 | 28.95 | 144.75 | +1.55 (+5.66%) | 2,019,600 |
16 Dec 2009 | USD | 29.05 | 29.7 | 27.2 | 27.4 | 137 | -1.4 (-4.86%) | 3,000,300 |
15 Dec 2009 | USD | 26.85 | 29.95 | 26.45 | 28.8 | 144 | +2.3 (+8.68%) | 7,893,700 |
14 Dec 2009 | USD | 23.4 | 26.5 | 23.3 | 26.5 | 132.5 | +3.65 (+15.97%) | 3,457,600 |
11 Dec 2009 | USD | 22.9 | 23.6 | 22.3 | 22.85 | 114.25 | +0.2 (+0.88%) | 777,600 |
10 Dec 2009 | USD | 23.75 | 23.75 | 22.6 | 22.65 | 113.25 | -1.1 (-4.63%) | 892,300 |
9 Dec 2009 | USD | 24.2 | 24.35 | 23.2 | 23.75 | 118.75 | -0.1 (-0.42%) | 969,900 |
8 Dec 2009 | USD | 24.7 | 25.05 | 23.75 | 23.85 | 119.25 | -0.9 (-3.64%) | 1,877,000 |
7 Dec 2009 | USD | 22.5 | 24.85 | 22.45 | 24.75 | 123.75 | +2.75 (+12.50%) | 3,257,200 |
4 Dec 2009 | USD | 21.7 | 22 | 20.8 | 22 | 110 | +0.75 (+3.53%) | 1,254,000 |
3 Dec 2009 | USD | 21.45 | 21.8 | 21 | 21.25 | 106.25 | 0.0 (0.0%) | 1,434,200 |
2 Dec 2009 | USD | 20.6 | 21.45 | 20.5 | 21.25 | 106.25 | +1.15 (+5.72%) | 2,522,100 |
1 Dec 2009 | USD | 19.9 | 20.45 | 19.799 | 20.1 | 100.5 | +0.65 (+3.34%) | 674,400 |
30 Nov 2009 | USD | 19.25 | 19.75 | 19.25 | 19.45 | 97.25 | +0.3 (+1.57%) | 435,600 |
27 Nov 2009 | USD | 18.9 | 19.5 | 18.5 | 19.15 | 95.75 | -0.5 (-2.54%) | 457,100 |
26 Nov 2009 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 98.25 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 19.85 | 19.85 | 19.4 | 19.65 | 98.25 | 0.0 (0.0%) | 319,200 |
24 Nov 2009 | USD | 20.05 | 20.2 | 19.35 | 19.65 | 98.25 | -0.6 (-2.96%) | 579,700 |
23 Nov 2009 | USD | 20.4 | 20.55 | 19.9 | 20.25 | 101.25 | +0.45 (+2.27%) | 1,046,700 |
20 Nov 2009 | USD | 20 | 20 | 19.5 | 19.8 | 99 | -0.55 (-2.70%) | 615,700 |
19 Nov 2009 | USD | 20.5 | 20.5 | 20 | 20.35 | 101.75 | -0.2 (-0.97%) | 637,900 |
18 Nov 2009 | USD | 21.1 | 21.2 | 20.4 | 20.55 | 102.75 | -0.3 (-1.44%) | 959,300 |
17 Nov 2009 | USD | 20.5 | 20.85 | 20.1 | 20.85 | 104.25 | +0.3 (+1.46%) | 663,900 |
16 Nov 2009 | USD | 21.15 | 21.15 | 20.3 | 20.55 | 102.75 | -0.05 (-0.24%) | 1,748,300 |
13 Nov 2009 | USD | 19.35 | 20.8 | 19.2 | 20.6 | 103 | +1.2 (+6.19%) | 1,437,100 |
12 Nov 2009 | USD | 19.5 | 19.9 | 19.1 | 19.4 | 97 | +0.05 (+0.26%) | 862,600 |
11 Nov 2009 | USD | 20.25 | 20.35 | 19.2 | 19.35 | 96.75 | -1.4 (-6.75%) | 2,294,300 |
10 Nov 2009 | USD | 22.05 | 22.7 | 20.35 | 20.75 | 103.75 | +0.15 (+0.73%) | 3,999,700 |
9 Nov 2009 | USD | 19.5 | 20.6 | 19.25 | 20.6 | 103 | +2.05 (+11.05%) | 2,663,300 |