Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2009 | USD | 24.32 | 24.478 | 23.63 | 23.8 | 5.95 | +0.13 (+0.55%) | 16,769,396 |
16 Sep 2009 | USD | 23.5 | 23.99 | 23.36 | 23.67 | 5.9175 | +1.07 (+4.73%) | 13,851,588 |
15 Sep 2009 | USD | 22.34 | 23.05 | 22.24 | 22.6 | 5.65 | +0.461 (+2.08%) | 11,559,643 |
14 Sep 2009 | USD | 22 | 22.401 | 21.94 | 22.1394 | 5.5348 | -0.641 (-2.81%) | 7,323,591 |
11 Sep 2009 | USD | 22.72 | 23.05 | 22.46 | 22.78 | 5.695 | +0.55 (+2.47%) | 12,586,637 |
10 Sep 2009 | USD | 22.68 | 22.72 | 22.06 | 22.23 | 5.5575 | +0.63 (+2.92%) | 15,573,547 |
9 Sep 2009 | USD | 21.13 | 22.061 | 21.07 | 21.6 | 5.4 | +0.39 (+1.84%) | 18,383,410 |
8 Sep 2009 | USD | 20.56 | 21.37 | 20.56 | 21.21 | 5.3025 | +0.81 (+3.97%) | 14,720,141 |
7 Sep 2009 | USD | 20.2 | 20.67 | 20.06 | 20.4 | 5.1 | +0.26 (+1.29%) | 6,444,366 |
4 Sep 2009 | USD | 20.3 | 20.48 | 19.44 | 20.1401 | 5.035 | -0.775 (-3.70%) | 10,506,947 |
3 Sep 2009 | USD | 20.14 | 21.14 | 19.8 | 20.915 | 5.2287 | +0.965 (+4.84%) | 9,041,610 |
2 Sep 2009 | USD | 20.13 | 20.67 | 19.65 | 19.95 | 4.9875 | -0.6 (-2.92%) | 13,001,705 |
1 Sep 2009 | USD | 20.95 | 21.19 | 20.32 | 20.55 | 5.1375 | -0.65 (-3.07%) | 15,033,607 |
28 Aug 2009 | USD | 21.05 | 21.5 | 21.02 | 21.2 | 5.3 | +0.222 (+1.06%) | 10,357,846 |
27 Aug 2009 | USD | 21.12 | 21.33 | 20.38 | 20.9779 | 5.2445 | -0.122 (-0.58%) | 8,445,258 |
26 Aug 2009 | USD | 21.73 | 21.93 | 20.61 | 21.1 | 5.275 | -1.15 (-5.17%) | 14,237,596 |
25 Aug 2009 | USD | 21.12 | 22.35 | 21.01 | 22.25 | 5.5625 | +0.6 (+2.77%) | 12,625,602 |
24 Aug 2009 | USD | 21.35 | 22 | 21 | 21.65 | 5.4125 | +0.65 (+3.10%) | 9,789,650 |
21 Aug 2009 | USD | 19.62 | 21.29 | 18.5 | 21 | 5.25 | +1.15 (+5.79%) | 15,826,391 |
20 Aug 2009 | USD | 19.45 | 19.85 | 19.25 | 19.85 | 4.9625 | +1.16 (+6.21%) | 12,574,680 |
19 Aug 2009 | USD | 18.72 | 18.97 | 18.5 | 18.69 | 4.6725 | -0.06 (-0.32%) | 9,239,829 |
18 Aug 2009 | USD | 19.6 | 19.6 | 18.41 | 18.75 | 4.6875 | -0.222 (-1.17%) | 14,446,697 |
17 Aug 2009 | USD | 19.29 | 19.38 | 18.82 | 18.972 | 4.743 | -2.028 (-9.66%) | 12,231,425 |
14 Aug 2009 | USD | 21 | 21.27 | 20.13 | 21 | 5.25 | +0.172 (+0.83%) | 15,519,838 |
13 Aug 2009 | USD | 21 | 21.42 | 20.6 | 20.828 | 5.207 | +0.471 (+2.32%) | 9,770,971 |
12 Aug 2009 | USD | 19.75 | 20.5 | 19.28 | 20.3567 | 5.0892 | +0.147 (+0.73%) | 8,960,431 |
11 Aug 2009 | USD | 21.5 | 21.64 | 20.03 | 20.21 | 5.0525 | -1.07 (-5.03%) | 8,643,448 |
10 Aug 2009 | USD | 21.71 | 21.92 | 21.08 | 21.28 | 5.32 | -0.004 (-0.02%) | 7,832,799 |
7 Aug 2009 | USD | 21.2 | 22.28 | 20.81 | 21.2839 | 5.321 | -0.966 (-4.34%) | 8,953,744 |
6 Aug 2009 | USD | 22.05 | 22.718 | 21.51 | 22.25 | 5.5625 | +0.32 (+1.46%) | 9,822,531 |