Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | USD | 19.53 | 19.88 | 18.25 | 18.72 | 18.72 | -0.81 (-4.15%) | 1,057,633 |
16 Dec 2009 | USD | 19.15 | 19.6 | 19.11 | 19.53 | 19.53 | +0.3 (+1.56%) | 305,107 |
15 Dec 2009 | USD | 19.03 | 19.55 | 18.96 | 19.23 | 19.23 | +0.23 (+1.21%) | 366,006 |
14 Dec 2009 | USD | 18.88 | 19.15 | 18.86 | 19 | 19 | +0.1 (+0.53%) | 374,470 |
11 Dec 2009 | USD | 19.04 | 19.09 | 18.73 | 18.9 | 18.9 | -0.2 (-1.05%) | 124,550 |
10 Dec 2009 | USD | 19.25 | 19.71 | 18.93 | 19.1 | 19.1 | -0.16 (-0.83%) | 329,771 |
9 Dec 2009 | USD | 18.63 | 19.28 | 18.55 | 19.26 | 19.26 | +0.69 (+3.72%) | 486,190 |
8 Dec 2009 | USD | 18.24 | 18.79 | 18.19 | 18.57 | 18.57 | +0.2 (+1.09%) | 86,587 |
7 Dec 2009 | USD | 18.4 | 18.84 | 17.93 | 18.37 | 18.37 | -0.3 (-1.61%) | 287,215 |
4 Dec 2009 | USD | 18.75 | 18.91 | 18.43 | 18.67 | 18.67 | +0.07 (+0.38%) | 106,855 |
3 Dec 2009 | USD | 18.73 | 18.88 | 18.48 | 18.6 | 18.6 | -0.04 (-0.21%) | 312,215 |
2 Dec 2009 | USD | 18.69 | 19.11 | 18.41 | 18.64 | 18.64 | +0.04 (+0.22%) | 195,430 |
1 Dec 2009 | USD | 19.21 | 19.23 | 18.47 | 18.6 | 18.6 | -0.57 (-2.97%) | 670,056 |
30 Nov 2009 | USD | 19.01 | 19.43 | 18.64 | 19.17 | 19.17 | +0.2 (+1.05%) | 154,237 |
27 Nov 2009 | USD | 19.14 | 19.65 | 18.89 | 18.97 | 18.97 | -0.51 (-2.62%) | 39,942 |
26 Nov 2009 | USD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 19.62 | 19.68 | 19.4 | 19.48 | 19.48 | -0.01 (-0.05%) | 93,011 |
24 Nov 2009 | USD | 19.61 | 19.67 | 19.29 | 19.49 | 19.49 | -0.05 (-0.26%) | 169,260 |
23 Nov 2009 | USD | 19.69 | 19.71 | 19.5 | 19.54 | 19.54 | 0.0 (0.0%) | 219,626 |
20 Nov 2009 | USD | 19.29 | 19.58 | 19.21 | 19.54 | 19.54 | +0.29 (+1.51%) | 504,858 |
19 Nov 2009 | USD | 19.48 | 19.5 | 19 | 19.25 | 19.25 | -0.24 (-1.23%) | 266,947 |
18 Nov 2009 | USD | 19.65 | 19.74 | 19.45 | 19.49 | 19.49 | -0.12 (-0.61%) | 227,818 |
17 Nov 2009 | USD | 18.91 | 19.65 | 18.87 | 19.61 | 19.61 | +0.51 (+2.67%) | 235,802 |
16 Nov 2009 | USD | 18.87 | 19.5 | 18.87 | 19.1 | 19.1 | +0.35 (+1.87%) | 456,223 |
13 Nov 2009 | USD | 17.85 | 19 | 17.78 | 18.75 | 18.75 | +0.92 (+5.16%) | 585,704 |
12 Nov 2009 | USD | 17.57 | 18.2 | 17.5 | 17.83 | 17.83 | +0.33 (+1.89%) | 429,243 |
11 Nov 2009 | USD | 17.66 | 17.83 | 17.44 | 17.5 | 17.5 | -0.04 (-0.23%) | 140,829 |
10 Nov 2009 | USD | 17.36 | 17.87 | 17.21 | 17.54 | 17.54 | +0.11 (+0.63%) | 127,954 |
9 Nov 2009 | USD | 18.25 | 18.72 | 17.28 | 17.43 | 17.43 | -0.7 (-3.86%) | 334,293 |
6 Nov 2009 | USD | 18.06 | 18.75 | 18 | 18.13 | 18.13 | -0.31 (-1.68%) | 230,419 |