Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2009 | USD | 27.58 | 27.79 | 27.24 | 27.54 | 27.54 | +0.04 (+0.15%) | 50,500 |
11 Dec 2009 | USD | 27.13 | 27.59 | 27.02 | 27.5 | 27.5 | +0.22 (+0.81%) | 30,400 |
10 Dec 2009 | USD | 27.75 | 27.8 | 27 | 27.28 | 27.28 | -0.42 (-1.52%) | 69,600 |
9 Dec 2009 | USD | 27.73 | 27.73 | 27.4 | 27.7 | 27.7 | +0.11 (+0.40%) | 41,400 |
8 Dec 2009 | USD | 27.63 | 27.75 | 27.35 | 27.59 | 27.59 | 0.0 (0.0%) | 128,100 |
7 Dec 2009 | USD | 27.72 | 27.73 | 27.25 | 27.59 | 27.59 | -0.11 (-0.40%) | 126,800 |
4 Dec 2009 | USD | 27.25 | 27.74 | 27.13 | 27.7 | 27.7 | +0.6 (+2.21%) | 145,900 |
3 Dec 2009 | USD | 26.97 | 27.2 | 26.96 | 27.1 | 27.1 | +0.1 (+0.37%) | 59,300 |
2 Dec 2009 | USD | 26.59 | 27.07 | 26.59 | 27 | 27 | +0.23 (+0.86%) | 193,900 |
1 Dec 2009 | USD | 26.38 | 27 | 26.03 | 26.77 | 26.77 | +0.3 (+1.13%) | 114,400 |
30 Nov 2009 | USD | 26.31 | 27.09 | 26.05 | 26.47 | 26.47 | -0.13 (-0.49%) | 287,300 |
27 Nov 2009 | USD | 26.5 | 27.11 | 26.027 | 26.6 | 26.6 | -0.32 (-1.19%) | 25,979 |
26 Nov 2009 | USD | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 27.1 | 27.34 | 26.83 | 26.92 | 26.92 | -0.35 (-1.28%) | 27,600 |
24 Nov 2009 | USD | 27.21 | 27.55 | 26.97 | 27.27 | 27.27 | -0.46 (-1.66%) | 69,000 |
23 Nov 2009 | USD | 27.25 | 27.83 | 27.02 | 27.73 | 27.73 | +0.75 (+2.78%) | 96,000 |
20 Nov 2009 | USD | 26.55 | 27.11 | 26.25 | 26.98 | 26.98 | -0.01 (-0.04%) | 134,100 |
19 Nov 2009 | USD | 26 | 27.16 | 25.86 | 26.99 | 26.99 | +0.61 (+2.31%) | 186,900 |
18 Nov 2009 | USD | 25.06 | 26.7 | 25.06 | 26.38 | 26.38 | +0.38 (+1.46%) | 184,300 |
17 Nov 2009 | USD | 25.96 | 26.27 | 25.37 | 26 | 26 | -0.16 (-0.61%) | 122,200 |
16 Nov 2009 | USD | 27.02 | 27.11 | 25.96 | 26.16 | 26.16 | -1.08 (-3.96%) | 77,900 |
13 Nov 2009 | USD | 27.98 | 27.99 | 26.92 | 27.24 | 27.24 | -0.7 (-2.51%) | 98,100 |
12 Nov 2009 | USD | 27.6 | 28.14 | 27.55 | 27.94 | 27.94 | -0.01 (-0.04%) | 61,600 |
11 Nov 2009 | USD | 27.3 | 28.05 | 27.25 | 27.95 | 27.95 | +0.5 (+1.82%) | 78,200 |
10 Nov 2009 | USD | 26.94 | 27.75 | 26.94 | 27.45 | 27.45 | +0.3 (+1.10%) | 38,200 |
9 Nov 2009 | USD | 26.81 | 27.42 | 26.81 | 27.15 | 27.15 | +0.09 (+0.33%) | 45,100 |
6 Nov 2009 | USD | 26.22 | 27.45 | 26.11 | 27.06 | 27.06 | +0.37 (+1.39%) | 66,300 |
5 Nov 2009 | USD | 25.87 | 26.73 | 25.87 | 26.69 | 26.69 | +0.73 (+2.81%) | 131,300 |
4 Nov 2009 | USD | 25.72 | 26 | 25.57 | 25.96 | 25.96 | +0.25 (+0.97%) | 121,800 |
3 Nov 2009 | USD | 24.71 | 25.75 | 24.71 | 25.71 | 25.71 | +0.68 (+2.72%) | 86,500 |