Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | USD | 33.24 | 33.44 | 32.75 | 33.1 | 9.934 | +0.7 (+2.16%) | 10,643 |
23 Sep 2009 | USD | 32.6 | 33.2 | 32.4 | 32.4 | 9.7239 | -1.45 (-4.28%) | 15,852 |
22 Sep 2009 | USD | 33.9 | 34.05 | 33.81 | 33.85 | 10.1591 | +1.15 (+3.52%) | 5,438 |
21 Sep 2009 | USD | 33.1 | 33.36 | 32.7 | 32.7 | 9.8139 | -0.05 (-0.15%) | 4,919 |
18 Sep 2009 | USD | 33.2 | 33.4 | 32.55 | 32.75 | 9.8289 | +0.35 (+1.08%) | 4,624 |
17 Sep 2009 | USD | 32.95 | 33.3 | 32.4 | 32.4 | 9.7239 | -0.35 (-1.07%) | 2,273 |
16 Sep 2009 | USD | 32.96 | 32.98 | 32.75 | 32.75 | 9.8289 | -0.1 (-0.30%) | 2,021 |
15 Sep 2009 | USD | 33.05 | 33.15 | 32.76 | 32.85 | 9.8589 | +0.25 (+0.77%) | 3,830 |
14 Sep 2009 | USD | 32.96 | 33.3 | 32.6 | 32.6 | 9.7839 | -0.65 (-1.95%) | 1,587 |
11 Sep 2009 | USD | 33.3 | 33.3 | 32.85 | 33.25 | 9.979 | +1.1 (+3.42%) | 3,174 |
10 Sep 2009 | USD | 31.64 | 32.37 | 31.64 | 32.15 | 9.6489 | +1 (+3.21%) | 4,878 |
9 Sep 2009 | USD | 31.25 | 31.55 | 31.02 | 31.15 | 9.3487 | +0.55 (+1.80%) | 7,394 |
8 Sep 2009 | USD | 30.71 | 30.9 | 30.6 | 30.6 | 9.1837 | +0.6 (+2%) | 2,700 |
7 Sep 2009 | USD | 30 | 30 | 30 | 30 | 9.0036 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 29.39 | 30.1 | 29.39 | 30 | 9.0036 | +0.6 (+2.04%) | 3,374 |
3 Sep 2009 | USD | 29.55 | 29.55 | 29.33 | 29.4 | 8.8235 | -0.1 (-0.34%) | 3,767 |
2 Sep 2009 | USD | 29.59 | 29.8 | 29.43 | 29.5 | 8.8535 | -0.15 (-0.51%) | 3,129 |
1 Sep 2009 | USD | 30.34 | 30.55 | 29.65 | 29.65 | 8.8986 | -0.58 (-1.92%) | 5,198 |
31 Aug 2009 | USD | 30.2 | 30.5 | 30.2 | 30.23 | 9.0726 | -0.12 (-0.40%) | 4,480 |
28 Aug 2009 | USD | 30.74 | 30.76 | 30.17 | 30.35 | 9.1086 | -0.7 (-2.25%) | 3,031 |
27 Aug 2009 | USD | 30.59 | 31.05 | 30.51 | 31.05 | 9.3187 | +0.6 (+1.97%) | 4,515 |
26 Aug 2009 | USD | 30.6 | 30.75 | 30.4 | 30.45 | 9.1387 | -0.65 (-2.09%) | 10,240 |
25 Aug 2009 | USD | 31.15 | 31.2 | 30.8 | 31.1 | 9.3337 | +0.9 (+2.98%) | 5,082 |
24 Aug 2009 | USD | 30.25 | 30.54 | 30.17 | 30.2 | 9.0636 | +0.25 (+0.83%) | 4,156 |
21 Aug 2009 | USD | 30.03 | 30.35 | 29.8 | 29.95 | 8.9886 | +0.1 (+0.34%) | 5,107 |
20 Aug 2009 | USD | 29.61 | 29.95 | 29.61 | 29.85 | 8.9586 | -0.04 (-0.13%) | 6,881 |
19 Aug 2009 | USD | 29.79 | 30.15 | 29.77 | 29.89 | 8.9706 | +0.21 (+0.71%) | 4,093 |
18 Aug 2009 | USD | 29.75 | 29.9 | 29.63 | 29.68 | 8.9076 | +0.18 (+0.61%) | 1,964 |
17 Aug 2009 | USD | 29.4 | 29.7 | 29.31 | 29.5 | 8.8535 | -0.55 (-1.83%) | 3,095 |
14 Aug 2009 | USD | 30.19 | 30.2 | 29.75 | 30.05 | 9.0186 | -0.15 (-0.50%) | 2,669 |