Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | USD | 24.08 | 24.95 | 23.08 | 24.53 | 24.53 | +0.92 (+3.90%) | 1,217,200 |
20 Jan 2009 | USD | 24.6 | 25.22 | 23.38 | 23.61 | 23.61 | -1.43 (-5.71%) | 1,458,900 |
19 Jan 2009 | USD | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 27.9 | 27.9 | 24.21 | 25.04 | 25.04 | +0.27 (+1.09%) | 846,200 |
15 Jan 2009 | USD | 24.93 | 26.16 | 23.13 | 24.77 | 24.77 | -0.16 (-0.64%) | 1,466,000 |
14 Jan 2009 | USD | 25.35 | 25.52 | 24.42 | 24.93 | 24.93 | -1.02 (-3.93%) | 1,156,100 |
13 Jan 2009 | USD | 25.03 | 26.37 | 24.96 | 25.95 | 25.95 | +0.67 (+2.65%) | 736,700 |
12 Jan 2009 | USD | 26.33 | 26.36 | 24.89 | 25.28 | 25.28 | -0.93 (-3.55%) | 601,300 |
9 Jan 2009 | USD | 26.9 | 27 | 25.81 | 26.21 | 26.21 | -0.55 (-2.06%) | 538,400 |
8 Jan 2009 | USD | 27.3 | 27.81 | 26.51 | 26.76 | 26.76 | -0.99 (-3.57%) | 988,400 |
7 Jan 2009 | USD | 28.86 | 29 | 26.99 | 27.75 | 27.75 | -2.1 (-7.04%) | 1,558,100 |
6 Jan 2009 | USD | 28.65 | 30.47 | 28.56 | 29.85 | 29.85 | +1.19 (+4.15%) | 1,364,900 |
5 Jan 2009 | USD | 29.3 | 29.87 | 28.36 | 28.66 | 28.66 | -1.06 (-3.57%) | 788,600 |
2 Jan 2009 | USD | 29.69 | 29.88 | 28.71 | 29.72 | 29.72 | -0.02 (-0.07%) | 445,800 |
1 Jan 2009 | USD | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 28.34 | 30.02 | 28.03 | 29.74 | 29.74 | +1.2 (+4.20%) | 663,100 |
30 Dec 2008 | USD | 26.98 | 28.56 | 26.29 | 28.54 | 28.54 | +1.91 (+7.17%) | 617,200 |
29 Dec 2008 | USD | 26.52 | 27.02 | 26.09 | 26.63 | 26.63 | -0.16 (-0.60%) | 493,500 |
26 Dec 2008 | USD | 27.28 | 27.53 | 26.57 | 26.79 | 26.79 | -0.28 (-1.03%) | 238,400 |
25 Dec 2008 | USD | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 27.2 | 27.2 | 26.62 | 27.07 | 27.07 | -0.13 (-0.48%) | 135,800 |
23 Dec 2008 | USD | 27.8 | 28.69 | 26.7 | 27.2 | 27.2 | -0.32 (-1.16%) | 463,100 |
22 Dec 2008 | USD | 27.87 | 28.13 | 27.15 | 27.52 | 27.52 | -0.61 (-2.17%) | 852,000 |
19 Dec 2008 | USD | 28.11 | 28.76 | 27.23 | 28.13 | 28.13 | -0.08 (-0.28%) | 867,700 |
18 Dec 2008 | USD | 28.72 | 29.45 | 27.85 | 28.21 | 28.21 | -0.88 (-3.03%) | 684,100 |
17 Dec 2008 | USD | 28.3 | 29.63 | 28.02 | 29.09 | 29.09 | +0.27 (+0.94%) | 896,400 |
16 Dec 2008 | USD | 28.69 | 29.68 | 27.82 | 28.82 | 28.82 | +0.32 (+1.12%) | 1,413,200 |
15 Dec 2008 | USD | 29.89 | 30.11 | 27.78 | 28.5 | 28.5 | -1.39 (-4.65%) | 670,900 |
12 Dec 2008 | USD | 27.75 | 29.9 | 27 | 29.89 | 29.89 | +1.3 (+4.55%) | 945,400 |
11 Dec 2008 | USD | 29.18 | 30.17 | 28.47 | 28.59 | 28.59 | -0.9 (-3.05%) | 1,277,600 |