Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | USD | 20.52 | 20.72 | 20.52 | 20.64 | 20.64 | +0.07 (+0.34%) | 379,579 |
8 Dec 2009 | USD | 20.35 | 20.68 | 20.08 | 20.57 | 20.57 | +0.23 (+1.13%) | 697,337 |
7 Dec 2009 | USD | 20.45 | 20.65 | 20.15 | 20.34 | 20.34 | -0.14 (-0.68%) | 559,257 |
4 Dec 2009 | USD | 20.7 | 20.7 | 20.25 | 20.48 | 20.48 | +0.09 (+0.44%) | 440,717 |
3 Dec 2009 | USD | 20.26 | 20.61 | 20.15 | 20.39 | 20.39 | +0.18 (+0.89%) | 434,771 |
2 Dec 2009 | USD | 19.92 | 20.29 | 19.83 | 20.21 | 20.21 | +0.3 (+1.51%) | 509,613 |
1 Dec 2009 | USD | 19.74 | 19.93 | 19.65 | 19.91 | 19.91 | +0.3 (+1.53%) | 386,980 |
30 Nov 2009 | USD | 19.39 | 19.63 | 19.26 | 19.61 | 19.61 | +0.25 (+1.29%) | 642,612 |
27 Nov 2009 | USD | 19.45 | 19.55 | 19.3 | 19.36 | 19.36 | -0.29 (-1.48%) | 226,311 |
26 Nov 2009 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 19.54 | 19.66 | 19.48 | 19.65 | 19.65 | +0.18 (+0.92%) | 437,269 |
24 Nov 2009 | USD | 19.45 | 19.51 | 19.22 | 19.47 | 19.47 | -0.03 (-0.15%) | 734,219 |
23 Nov 2009 | USD | 19.6 | 19.85 | 19.42 | 19.5 | 19.5 | +0.11 (+0.57%) | 530,459 |
20 Nov 2009 | USD | 19.29 | 19.48 | 19.29 | 19.39 | 19.39 | +0.01 (+0.05%) | 285,590 |
19 Nov 2009 | USD | 19.36 | 19.44 | 19.14 | 19.38 | 19.38 | -0.06 (-0.31%) | 419,569 |
18 Nov 2009 | USD | 19.59 | 19.63 | 19.34 | 19.44 | 19.44 | -0.09 (-0.46%) | 443,610 |
17 Nov 2009 | USD | 19.43 | 19.61 | 19.38 | 19.53 | 19.53 | 0.0 (0.0%) | 508,849 |
16 Nov 2009 | USD | 19.4 | 19.66 | 19.4 | 19.53 | 19.53 | +0.29 (+1.51%) | 849,007 |
13 Nov 2009 | USD | 19.07 | 19.36 | 18.96 | 19.24 | 19.24 | +0.21 (+1.10%) | 569,819 |
12 Nov 2009 | USD | 19.25 | 19.47 | 18.98 | 19.03 | 19.03 | -0.23 (-1.19%) | 468,017 |
11 Nov 2009 | USD | 19.42 | 19.5 | 19.18 | 19.26 | 19.26 | -0.08 (-0.41%) | 431,520 |
10 Nov 2009 | USD | 19.31 | 19.55 | 19.19 | 19.34 | 19.34 | -0.05 (-0.26%) | 645,588 |
9 Nov 2009 | USD | 19.1 | 19.39 | 19.07 | 19.39 | 19.39 | +0.38 (+2.00%) | 561,668 |
6 Nov 2009 | USD | 19.01 | 19.14 | 18.87 | 19.01 | 19.01 | +0.04 (+0.21%) | 406,311 |
5 Nov 2009 | USD | 18.8 | 19.1 | 18.7 | 18.97 | 18.97 | +0.32 (+1.72%) | 585,035 |
4 Nov 2009 | USD | 18.62 | 18.89 | 18.5 | 18.65 | 18.65 | +0.13 (+0.70%) | 639,173 |
3 Nov 2009 | USD | 18.52 | 18.685 | 18.37 | 18.52 | 18.52 | -0.06 (-0.32%) | 643,932 |
2 Nov 2009 | USD | 18.67 | 18.73 | 18.25 | 18.58 | 18.58 | -0.01 (-0.05%) | 1,396,770 |
30 Oct 2009 | USD | 18.94 | 19.19 | 18.51 | 18.59 | 18.59 | -0.41 (-2.16%) | 1,237,978 |
29 Oct 2009 | USD | 19.5 | 19.54 | 18.76 | 19 | 19 | -0.81 (-4.09%) | 3,359,523 |