Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2009 | USD | 23.3009 | 23.6877 | 22.5272 | 22.6164 | 90.4656 | -0.575 (-2.48%) | 21,953 |
18 Sep 2009 | USD | 22.4577 | 23.2215 | 21.9717 | 23.1918 | 92.7672 | +0.714 (+3.18%) | 52,324 |
17 Sep 2009 | USD | 21.9221 | 22.4776 | 21.7038 | 22.4776 | 89.9104 | +0.516 (+2.35%) | 27,597 |
16 Sep 2009 | USD | 22.0808 | 22.2693 | 21.6344 | 21.9618 | 87.8472 | -0.198 (-0.89%) | 36,787 |
15 Sep 2009 | USD | 22.666 | 22.666 | 21.7534 | 22.1601 | 88.6404 | -0.407 (-1.80%) | 30,382 |
14 Sep 2009 | USD | 22.6462 | 23.0132 | 22.5073 | 22.5668 | 90.2672 | -0.05 (-0.22%) | 18,025 |
11 Sep 2009 | USD | 22.1899 | 22.9041 | 21.1384 | 22.6164 | 90.4656 | -0.04 (-0.18%) | 27,553 |
10 Sep 2009 | USD | 22.2494 | 22.6561 | 22.175 | 22.6561 | 90.6244 | +0.347 (+1.56%) | 30,426 |
9 Sep 2009 | USD | 22.4676 | 22.5668 | 22.2006 | 22.3089 | 89.2356 | +0.01 (+0.04%) | 32,753 |
8 Sep 2009 | USD | 21.8427 | 22.4071 | 21.813 | 22.299 | 89.196 | +0.605 (+2.79%) | 42,888 |
7 Sep 2009 | USD | 21.6939 | 21.6939 | 21.6939 | 21.6939 | 86.7756 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 21.6047 | 21.803 | 21.2575 | 21.6939 | 86.7756 | +0.417 (+1.96%) | 28,319 |
3 Sep 2009 | USD | 21.1285 | 21.3269 | 21.0591 | 21.2773 | 85.1092 | +0.189 (+0.89%) | 20,100 |
2 Sep 2009 | USD | 21.198 | 21.198 | 21.0293 | 21.0888 | 84.3552 | -0.089 (-0.42%) | 23,836 |
1 Sep 2009 | USD | 21.1285 | 21.188 | 20.9797 | 21.1781 | 84.7124 | +0.02 (+0.09%) | 18,029 |
31 Aug 2009 | USD | 21.4261 | 21.4459 | 20.95 | 21.1583 | 84.6332 | -0.258 (-1.20%) | 16,452 |
28 Aug 2009 | USD | 21.2079 | 21.6344 | 21.0789 | 21.4162 | 85.6648 | +0.278 (+1.31%) | 22,399 |
27 Aug 2009 | USD | 21.4261 | 21.4841 | 21.1285 | 21.1384 | 84.5536 | -0.218 (-1.02%) | 16,681 |
26 Aug 2009 | USD | 21.6939 | 21.6939 | 21.0888 | 21.3567 | 85.4268 | -0.069 (-0.32%) | 13,423 |
25 Aug 2009 | USD | 20.9004 | 21.7733 | 20.8805 | 21.4261 | 85.7044 | +0.099 (+0.47%) | 15,062 |
24 Aug 2009 | USD | 22.1105 | 22.2792 | 21.2277 | 21.3269 | 85.3076 | -0.486 (-2.23%) | 24,107 |
21 Aug 2009 | USD | 20.7317 | 21.8229 | 20.5631 | 21.813 | 87.252 | +1.478 (+7.27%) | 65,714 |
20 Aug 2009 | USD | 20.325 | 20.5829 | 19.9382 | 20.335 | 81.34 | +0.397 (+1.99%) | 40,986 |
19 Aug 2009 | USD | 19.9283 | 20.0374 | 19.8092 | 19.9382 | 79.7528 | -0.079 (-0.40%) | 15,551 |
18 Aug 2009 | USD | 20.1266 | 20.206 | 19.839 | 20.0175 | 80.07 | -0.079 (-0.40%) | 37,814 |
17 Aug 2009 | USD | 20.3746 | 20.4639 | 19.839 | 20.0969 | 80.3876 | -0.248 (-1.22%) | 13,076 |
14 Aug 2009 | USD | 20.3846 | 20.4342 | 20.1167 | 20.3449 | 81.3796 | -0.04 (-0.19%) | 13,052 |
13 Aug 2009 | USD | 20.1266 | 20.4342 | 20.0969 | 20.3846 | 81.5384 | +0.169 (+0.83%) | 20,298 |
12 Aug 2009 | USD | 20.087 | 20.3052 | 19.9878 | 20.2159 | 80.8636 | -0.129 (-0.63%) | 19,613 |
11 Aug 2009 | USD | 20.1465 | 20.5829 | 19.9878 | 20.3449 | 81.3796 | +0.139 (+0.69%) | 35,193 |