Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | USD | 21.03 | 21.13 | 20.85 | 20.94 | 20.94 | -0.11 (-0.52%) | 413,348 |
21 Dec 2009 | USD | 20.94 | 21.24 | 20.92 | 21.05 | 21.05 | +0.18 (+0.86%) | 586,796 |
18 Dec 2009 | USD | 21.01 | 21.01 | 20.61 | 20.87 | 20.87 | +0.01 (+0.05%) | 1,465,103 |
17 Dec 2009 | USD | 20.79 | 20.95 | 20.62 | 20.86 | 20.86 | -0.12 (-0.57%) | 727,397 |
16 Dec 2009 | USD | 21.06 | 21.14 | 20.8 | 20.98 | 20.98 | +0.09 (+0.43%) | 560,309 |
15 Dec 2009 | USD | 21.09 | 21.12 | 20.84 | 20.89 | 20.89 | -0.3 (-1.42%) | 921,346 |
14 Dec 2009 | USD | 20.65 | 21.19 | 20.53 | 21.19 | 21.19 | +0.51 (+2.47%) | 670,118 |
11 Dec 2009 | USD | 20.53 | 20.78 | 20.48 | 20.68 | 20.68 | +0.17 (+0.83%) | 474,145 |
10 Dec 2009 | USD | 20.82 | 20.88 | 20.31 | 20.51 | 20.51 | -0.15 (-0.73%) | 485,896 |
9 Dec 2009 | USD | 20.81 | 20.98 | 20.57 | 20.66 | 20.66 | -0.07 (-0.34%) | 622,398 |
8 Dec 2009 | USD | 20.64 | 21.17 | 20.55 | 20.73 | 20.73 | -0.03 (-0.14%) | 709,529 |
7 Dec 2009 | USD | 21.07 | 21.15 | 20.6244 | 20.76 | 20.76 | -0.32 (-1.52%) | 591,607 |
4 Dec 2009 | USD | 20.77 | 21.28 | 20.65 | 21.08 | 21.08 | +0.59 (+2.88%) | 1,038,702 |
3 Dec 2009 | USD | 20.81 | 21.14 | 20.42 | 20.49 | 20.49 | -0.36 (-1.73%) | 768,750 |
2 Dec 2009 | USD | 20.69 | 20.93 | 20.46 | 20.85 | 20.85 | +0.3 (+1.46%) | 870,067 |
1 Dec 2009 | USD | 20.24 | 20.6 | 20.01 | 20.55 | 20.55 | +0.51 (+2.54%) | 1,113,788 |
30 Nov 2009 | USD | 19.51 | 20.1 | 19.19 | 20.04 | 20.04 | +0.65 (+3.35%) | 1,132,350 |
27 Nov 2009 | USD | 19.14 | 19.57 | 19.08 | 19.39 | 19.39 | -0.36 (-1.82%) | 454,270 |
26 Nov 2009 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 19.78 | 19.95 | 19.69 | 19.75 | 19.75 | +0.03 (+0.15%) | 366,581 |
24 Nov 2009 | USD | 19.62 | 19.75 | 19.44 | 19.72 | 19.72 | -0.01 (-0.05%) | 544,243 |
23 Nov 2009 | USD | 19.76 | 20.05 | 19.53 | 19.73 | 19.73 | +0.22 (+1.13%) | 944,579 |
20 Nov 2009 | USD | 19.34 | 19.62 | 19.26 | 19.51 | 19.51 | +0.05 (+0.26%) | 529,000 |
19 Nov 2009 | USD | 19.81 | 19.84 | 19.42 | 19.46 | 19.46 | -0.5 (-2.51%) | 880,415 |
18 Nov 2009 | USD | 19.62 | 20.02 | 19.48 | 19.96 | 19.96 | +0.32 (+1.63%) | 826,298 |
17 Nov 2009 | USD | 19.61 | 19.93 | 19.57 | 19.64 | 19.64 | -0.14 (-0.71%) | 1,547,651 |
16 Nov 2009 | USD | 19.62 | 19.91 | 19.56 | 19.78 | 19.78 | +0.31 (+1.59%) | 1,463,411 |
13 Nov 2009 | USD | 19.48 | 19.69 | 19.2898 | 19.47 | 19.47 | +0.04 (+0.21%) | 1,034,655 |
12 Nov 2009 | USD | 19.66 | 19.88 | 19.38 | 19.43 | 19.43 | -0.33 (-1.67%) | 955,578 |
11 Nov 2009 | USD | 19.58 | 19.805 | 19.4301 | 19.76 | 19.76 | +0.38 (+1.96%) | 821,344 |