Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2009 | USD | 24.49 | 25.15 | 24.04 | 25.03 | 25.03 | +0.37 (+1.50%) | 325,900 |
30 Oct 2009 | USD | 25.6 | 25.66 | 24.27 | 24.66 | 24.66 | -1 (-3.90%) | 862,900 |
29 Oct 2009 | USD | 27.05 | 27.05 | 25.26 | 25.66 | 25.66 | -0.34 (-1.31%) | 324,801 |
28 Oct 2009 | USD | 26.03 | 26.2 | 26 | 26 | 26 | -0.03 (-0.12%) | 85,600 |
27 Oct 2009 | USD | 26.2 | 26.34 | 26 | 26.03 | 26.03 | +0.02 (+0.08%) | 28,235 |
26 Oct 2009 | USD | 26.2 | 26.7 | 26 | 26.01 | 26.01 | -0.24 (-0.91%) | 135,700 |
23 Oct 2009 | USD | 27.07 | 27.19 | 26.25 | 26.25 | 26.25 | -0.85 (-3.14%) | 163,300 |
22 Oct 2009 | USD | 28.11 | 28.11 | 27 | 27.1 | 27.1 | -0.87 (-3.11%) | 102,000 |
21 Oct 2009 | USD | 27.8 | 28.27 | 27.12 | 27.97 | 27.97 | -0.09 (-0.32%) | 159,600 |
20 Oct 2009 | USD | 28.25 | 28.25 | 27.52 | 28.06 | 28.06 | +0.01 (+0.04%) | 94,900 |
19 Oct 2009 | USD | 27.11 | 28.1 | 27 | 28.05 | 28.05 | +0.88 (+3.24%) | 234,800 |
16 Oct 2009 | USD | 27.27 | 27.4 | 27.1 | 27.17 | 27.17 | +0.04 (+0.15%) | 60,800 |
15 Oct 2009 | USD | 27.49 | 27.89 | 27 | 27.13 | 27.13 | +0.18 (+0.67%) | 362,918 |
14 Oct 2009 | USD | 26.99 | 27.44 | 26.76 | 26.95 | 26.95 | -0.04 (-0.15%) | 38,200 |
13 Oct 2009 | USD | 27.58 | 27.58 | 26.81 | 26.99 | 26.99 | -0.49 (-1.78%) | 49,900 |
12 Oct 2009 | USD | 27.47 | 28 | 27 | 27.48 | 27.48 | -0.08 (-0.29%) | 142,300 |
9 Oct 2009 | USD | 26.52 | 27.56 | 26.5 | 27.56 | 27.56 | +1.03 (+3.88%) | 125,300 |
8 Oct 2009 | USD | 26.73 | 26.73 | 26.3 | 26.53 | 26.53 | 0.0 (0.0%) | 107,500 |
7 Oct 2009 | USD | 26.5 | 26.8 | 26.5 | 26.53 | 26.53 | -0.05 (-0.19%) | 85,000 |
6 Oct 2009 | USD | 27.11 | 27.2 | 26.46 | 26.58 | 26.58 | -0.63 (-2.32%) | 277,600 |
5 Oct 2009 | USD | 27.02 | 27.45 | 27 | 27.21 | 27.21 | +0.18 (+0.67%) | 158,400 |
2 Oct 2009 | USD | 27 | 27.15 | 26.9 | 27.03 | 27.03 | -0.07 (-0.26%) | 281,900 |
1 Oct 2009 | USD | 27.25 | 27.4 | 26.94 | 27.1 | 27.1 | -0.46 (-1.67%) | 144,045 |
30 Sep 2009 | USD | 27.34 | 27.84 | 27.25 | 27.56 | 27.56 | +0.16 (+0.58%) | 100,013 |
29 Sep 2009 | USD | 27.41 | 27.6 | 27.25 | 27.4 | 27.4 | -0.07 (-0.25%) | 516,100 |
28 Sep 2009 | USD | 27.27 | 27.47 | 26.76 | 27.47 | 27.47 | +0.08 (+0.29%) | 153,700 |
25 Sep 2009 | USD | 27.45 | 27.46 | 27.16 | 27.39 | 27.39 | -0.07 (-0.25%) | 105,200 |
24 Sep 2009 | USD | 27.5 | 28 | 27 | 27.46 | 27.46 | -0.04 (-0.15%) | 1,351,300 |
23 Sep 2009 | USD | 28.77 | 28.93 | 27.46 | 27.5 | 27.5 | -2.07 (-7.00%) | 2,488,308 |
22 Sep 2009 | USD | 28.55 | 29.94 | 28.53 | 29.57 | 29.57 | +1.07 (+3.75%) | 185,971 |