Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2009 | USD | 33.01 | 33.01 | 32.18 | 32.6 | 16.3 | -0.81 (-2.42%) | 5,916 |
23 Sep 2009 | USD | 33.25 | 33.41 | 33.25 | 33.41 | 16.705 | -0.14 (-0.42%) | 1,000 |
22 Sep 2009 | USD | 33.45 | 33.55 | 33.45 | 33.55 | 16.775 | +1.2 (+3.71%) | 510 |
21 Sep 2009 | USD | 31.82 | 32.35 | 31.82 | 32.35 | 16.175 | -0.6 (-1.82%) | 913 |
18 Sep 2009 | USD | 32.45 | 32.95 | 32.22 | 32.95 | 16.475 | +0.3 (+0.92%) | 2,360 |
17 Sep 2009 | USD | 32.2 | 32.74 | 32.2 | 32.65 | 16.325 | +1.05 (+3.32%) | 2,789 |
16 Sep 2009 | USD | 31.42 | 31.6 | 31.42 | 31.6 | 15.8 | +0.16 (+0.51%) | 519 |
15 Sep 2009 | USD | 30.65 | 31.5 | 30.65 | 31.44 | 15.72 | +0.84 (+2.75%) | 2,907 |
14 Sep 2009 | USD | 30.73 | 31.02 | 30.6 | 30.6 | 15.3 | -0.9 (-2.86%) | 1,536 |
11 Sep 2009 | USD | 30.2 | 31.5 | 30.2 | 31.5 | 15.75 | +1.65 (+5.53%) | 839 |
10 Sep 2009 | USD | 30.01 | 30.22 | 29.8 | 29.85 | 14.925 | -0.25 (-0.83%) | 7,583 |
9 Sep 2009 | USD | 30.25 | 30.25 | 30.05 | 30.1 | 15.05 | -0.15 (-0.50%) | 3,873 |
8 Sep 2009 | USD | 29.62 | 30.25 | 29.62 | 30.25 | 15.125 | +0.59 (+1.99%) | 1,783 |
7 Sep 2009 | USD | 29.66 | 29.66 | 29.66 | 29.66 | 14.83 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 29.05 | 29.66 | 28.78 | 29.66 | 14.83 | +0.71 (+2.45%) | 1,245 |
3 Sep 2009 | USD | 29.05 | 29.05 | 28.69 | 28.95 | 14.475 | +0.45 (+1.58%) | 4,029 |
2 Sep 2009 | USD | 28.25 | 28.52 | 28.07 | 28.5 | 14.25 | -0.54 (-1.86%) | 4,280 |
1 Sep 2009 | USD | 29.08 | 29.5089 | 28.05 | 29.04 | 14.52 | -0.33 (-1.12%) | 21,177 |
31 Aug 2009 | USD | 29.43 | 29.9 | 29.35 | 29.37 | 14.685 | -0.63 (-2.10%) | 14,294 |
28 Aug 2009 | USD | 29.98 | 30 | 29.4 | 30 | 15 | -0.4 (-1.32%) | 1,400 |
27 Aug 2009 | USD | 29.75 | 30.4 | 29.75 | 30.4 | 15.2 | +0.95 (+3.23%) | 2,920 |
26 Aug 2009 | USD | 29.01 | 29.45 | 29.01 | 29.45 | 14.725 | +0.12 (+0.41%) | 1,751 |
25 Aug 2009 | USD | 29.66 | 29.7 | 29.33 | 29.33 | 14.665 | -0.39 (-1.31%) | 2,188 |
24 Aug 2009 | USD | 29.33 | 29.85 | 29.33 | 29.72 | 14.86 | +1.57 (+5.58%) | 2,822 |
21 Aug 2009 | USD | 28.1 | 28.15 | 27.82 | 28.15 | 14.075 | +1.14 (+4.22%) | 3,524 |
20 Aug 2009 | USD | 26.65 | 27.27 | 26.65 | 27.01 | 13.505 | +0.46 (+1.73%) | 3,986 |
19 Aug 2009 | USD | 25.95 | 26.7 | 25.95 | 26.55 | 13.275 | -0.7 (-2.57%) | 1,357 |
18 Aug 2009 | USD | 26.55 | 27.25 | 26.55 | 27.25 | 13.625 | +1.05 (+4.01%) | 713 |
17 Aug 2009 | USD | 25.78 | 26.2 | 25.78 | 26.2 | 13.1 | -0.55 (-2.06%) | 4,502 |
14 Aug 2009 | USD | 26.86 | 27.08 | 26.75 | 26.75 | 13.375 | -0.85 (-3.08%) | 3,003 |