Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | USD | 33.99 | 35.07 | 33.34 | 34.93 | 34.93 | +1.92 (+5.82%) | 214,009 |
20 Jan 2009 | USD | 34.37 | 34.5 | 33 | 33.01 | 33.01 | -1.17 (-3.42%) | 152,542 |
19 Jan 2009 | USD | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 34.38 | 34.69 | 33.5 | 34.18 | 34.18 | -0.08 (-0.23%) | 157,678 |
15 Jan 2009 | USD | 35.15 | 35.15 | 33.54 | 34.26 | 34.26 | -0.3 (-0.87%) | 220,593 |
14 Jan 2009 | USD | 35.72 | 35.765 | 34.25 | 34.56 | 34.56 | -1.3 (-3.63%) | 105,052 |
13 Jan 2009 | USD | 35.27 | 36.2894 | 35.26 | 35.86 | 35.86 | +0.23 (+0.65%) | 105,958 |
12 Jan 2009 | USD | 36.6 | 36.72 | 35.53 | 35.63 | 35.63 | -1.15 (-3.13%) | 201,997 |
9 Jan 2009 | USD | 37.86 | 38.12 | 36.65 | 36.78 | 36.78 | -1.23 (-3.24%) | 110,019 |
8 Jan 2009 | USD | 37.95 | 38.12 | 37.54 | 38.01 | 38.01 | -0.24 (-0.63%) | 249,332 |
7 Jan 2009 | USD | 38.03 | 38.6 | 37.5 | 38.25 | 38.25 | +0.22 (+0.58%) | 177,004 |
6 Jan 2009 | USD | 37.45 | 38.29 | 37.43 | 38.03 | 38.03 | +0.8 (+2.15%) | 168,984 |
5 Jan 2009 | USD | 37.24 | 37.29 | 36.28 | 37.23 | 37.23 | +0.27 (+0.73%) | 235,789 |
2 Jan 2009 | USD | 35.47 | 37.3 | 35.14 | 36.96 | 36.96 | +1.46 (+4.11%) | 228,202 |
1 Jan 2009 | USD | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 34.99 | 36.1799 | 34.75 | 35.5 | 35.5 | +0.74 (+2.13%) | 179,480 |
30 Dec 2008 | USD | 33.44 | 34.85 | 33.01 | 34.76 | 34.76 | +1.25 (+3.73%) | 171,677 |
29 Dec 2008 | USD | 33.6 | 33.88 | 32.52 | 33.51 | 33.51 | +0.04 (+0.12%) | 128,694 |
26 Dec 2008 | USD | 33.57 | 33.57 | 33 | 33.47 | 33.47 | +0.35 (+1.06%) | 82,394 |
25 Dec 2008 | USD | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 32.94 | 33.42 | 32.77 | 33.12 | 33.12 | +0.4 (+1.22%) | 107,100 |
23 Dec 2008 | USD | 33.36 | 34.31 | 32.61 | 32.72 | 32.72 | -0.67 (-2.01%) | 268,112 |
22 Dec 2008 | USD | 33.43 | 33.7199 | 32.75 | 33.39 | 33.39 | -0.61 (-1.79%) | 254,870 |
19 Dec 2008 | USD | 32.42 | 34 | 32.42 | 34 | 34 | +1.55 (+4.78%) | 388,852 |
18 Dec 2008 | USD | 33.54 | 33.61 | 32.045 | 32.45 | 32.45 | -0.6 (-1.82%) | 227,169 |
17 Dec 2008 | USD | 31.86 | 33.2 | 31.26 | 33.05 | 33.05 | +1.68 (+5.36%) | 383,342 |
16 Dec 2008 | USD | 30.55 | 31.47 | 29.84 | 31.37 | 31.37 | +0.88 (+2.89%) | 298,694 |
15 Dec 2008 | USD | 30.7 | 31.93 | 30.06 | 30.49 | 30.49 | -0.28 (-0.91%) | 217,368 |
12 Dec 2008 | USD | 30.21 | 31.25 | 30 | 30.77 | 30.77 | -0.26 (-0.84%) | 167,815 |
11 Dec 2008 | USD | 33 | 33.92 | 30.75 | 31.03 | 31.03 | -2.37 (-7.10%) | 253,774 |