Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | USD | 32.61 | 32.85 | 32.45 | 32.85 | 16.425 | +0.95 (+2.98%) | 2,850 |
16 Dec 2009 | USD | 32.35 | 33.15 | 31.9 | 31.9 | 15.95 | +0.15 (+0.47%) | 3,252 |
15 Dec 2009 | USD | 31.79 | 32.44 | 31.75 | 31.75 | 15.875 | -0.77 (-2.37%) | 1,360 |
14 Dec 2009 | USD | 32.38 | 33.1 | 32.38 | 32.52 | 16.26 | +0.82 (+2.59%) | 3,826 |
11 Dec 2009 | USD | 31.9 | 32.05 | 31.7 | 31.7 | 15.85 | +0.15 (+0.48%) | 994 |
10 Dec 2009 | USD | 31.171 | 31.57 | 31.171 | 31.55 | 15.775 | +1.05 (+3.44%) | 13,100 |
9 Dec 2009 | USD | 30.24 | 30.5 | 29.96 | 30.5 | 15.25 | -0.03 (-0.10%) | 2,792 |
8 Dec 2009 | USD | 30.34 | 30.53 | 30.34 | 30.53 | 15.265 | -0.77 (-2.46%) | 2,000 |
7 Dec 2009 | USD | 31.4 | 31.4 | 30.85 | 31.3 | 15.65 | -0.14 (-0.45%) | 3,816 |
4 Dec 2009 | USD | 31.2 | 31.56 | 31 | 31.44 | 15.72 | -0.56 (-1.75%) | 3,622 |
3 Dec 2009 | USD | 31.42 | 32 | 31.42 | 32 | 16 | -0.44 (-1.36%) | 5,559 |
2 Dec 2009 | USD | 32.08 | 32.44 | 32.08 | 32.44 | 16.22 | +0.34 (+1.06%) | 6,182 |
1 Dec 2009 | USD | 31.25 | 32.1 | 31.25 | 32.1 | 16.05 | +1 (+3.22%) | 2,382 |
30 Nov 2009 | USD | 30.8 | 31.1 | 30.5 | 31.1 | 15.55 | +0.35 (+1.14%) | 6,723 |
27 Nov 2009 | USD | 30.38 | 30.75 | 30.2 | 30.75 | 15.375 | -0.95 (-3.00%) | 3,429 |
26 Nov 2009 | USD | 31.7 | 31.7 | 31.7 | 31.7 | 15.85 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 31.07 | 31.7 | 31.07 | 31.7 | 15.85 | +1.07 (+3.49%) | 5,300 |
24 Nov 2009 | USD | 30.61 | 30.82 | 30.61 | 30.63 | 15.315 | -0.33 (-1.07%) | 3,128 |
23 Nov 2009 | USD | 30.93 | 30.96 | 29.59 | 30.96 | 15.48 | +0.45 (+1.47%) | 5,207 |
20 Nov 2009 | USD | 30.33 | 30.51 | 30.33 | 30.51 | 15.255 | -0.09 (-0.29%) | 3,305 |
19 Nov 2009 | USD | 30.68 | 31.1 | 30.6 | 30.6 | 15.3 | -0.95 (-3.01%) | 3,256 |
18 Nov 2009 | USD | 31.4 | 31.72 | 31.4 | 31.55 | 15.775 | 0.0 (0.0%) | 2,361 |
17 Nov 2009 | USD | 31.88 | 31.91 | 31.55 | 31.55 | 15.775 | -1.95 (-5.82%) | 4,827 |
16 Nov 2009 | USD | 32.69 | 33.5 | 32.69 | 33.5 | 16.75 | +0.45 (+1.36%) | 3,950 |
13 Nov 2009 | USD | 32.4 | 33.05 | 32.4 | 33.05 | 16.525 | +0.35 (+1.07%) | 818 |
12 Nov 2009 | USD | 32.8 | 32.8 | 32.7 | 32.7 | 16.35 | -0.15 (-0.46%) | 334 |
11 Nov 2009 | USD | 32.65 | 32.85 | 32.62 | 32.85 | 16.425 | +0.45 (+1.39%) | 993 |
10 Nov 2009 | USD | 32.15 | 32.4 | 32.15 | 32.4 | 16.2 | +0.8 (+2.53%) | 2,753 |
9 Nov 2009 | USD | 31.26 | 31.75 | 31 | 31.6 | 15.8 | +1.45 (+4.81%) | 2,816 |
6 Nov 2009 | USD | 30.26 | 30.26 | 29.7 | 30.15 | 15.075 | -0.3 (-0.99%) | 6,307 |