Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2009 | USD | 20.8 | 21.2 | 20.34 | 21.05 | 21.05 | -0.05 (-0.24%) | 89,500 |
26 Nov 2009 | USD | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 21.23 | 21.23 | 20.81 | 21.1 | 21.1 | +0.25 (+1.20%) | 106,700 |
24 Nov 2009 | USD | 20.75 | 20.9 | 20.28 | 20.85 | 20.85 | +0.12 (+0.58%) | 68,200 |
23 Nov 2009 | USD | 20.73 | 20.85 | 20.6 | 20.73 | 20.73 | 0.0 (0.0%) | 87,500 |
20 Nov 2009 | USD | 20.2 | 20.73 | 20.1 | 20.73 | 20.73 | +0.48 (+2.37%) | 73,600 |
19 Nov 2009 | USD | 20.55 | 20.55 | 19.46 | 20.25 | 20.25 | -0.36 (-1.75%) | 192,100 |
18 Nov 2009 | USD | 20.77 | 20.86 | 20.6 | 20.61 | 20.61 | -0.2 (-0.96%) | 157,200 |
17 Nov 2009 | USD | 20.88 | 20.92 | 20.77 | 20.81 | 20.81 | -0.16 (-0.76%) | 129,600 |
16 Nov 2009 | USD | 21.08 | 21.14 | 20.82 | 20.97 | 20.97 | +0.07 (+0.33%) | 186,400 |
13 Nov 2009 | USD | 21 | 21 | 20.81 | 20.9 | 20.9 | -0.11 (-0.52%) | 180,600 |
12 Nov 2009 | USD | 21.16 | 21.33 | 20.77 | 21.01 | 21.01 | -0.35 (-1.64%) | 297,400 |
11 Nov 2009 | USD | 20.56 | 21.39 | 20.56 | 21.36 | 21.36 | -0.3 (-1.39%) | 1,673,000 |
10 Nov 2009 | USD | 21.46 | 21.84 | 21.45 | 21.66 | 21.66 | +0.13 (+0.60%) | 50,294 |
9 Nov 2009 | USD | 21.6 | 22 | 21.36 | 21.53 | 21.53 | +0.05 (+0.23%) | 55,900 |
6 Nov 2009 | USD | 21.41 | 21.5 | 21.34 | 21.48 | 21.48 | -0.11 (-0.51%) | 39,400 |
5 Nov 2009 | USD | 22.13 | 22.16 | 21.53 | 21.59 | 21.59 | +0.38 (+1.79%) | 82,000 |
4 Nov 2009 | USD | 21.34 | 21.81 | 21.21 | 21.21 | 21.21 | +0.49 (+2.36%) | 52,200 |
3 Nov 2009 | USD | 20.65 | 21.15 | 20.44 | 20.72 | 20.72 | -0.51 (-2.40%) | 48,973 |
2 Nov 2009 | USD | 21.9 | 21.9 | 21.1 | 21.23 | 21.23 | +0.03 (+0.14%) | 81,000 |
30 Oct 2009 | USD | 21.45 | 21.62 | 20.48 | 21.2 | 21.2 | -0.14 (-0.66%) | 81,800 |
29 Oct 2009 | USD | 20.78 | 21.37 | 20.78 | 21.34 | 21.34 | +0.6 (+2.89%) | 30,000 |
28 Oct 2009 | USD | 22.01 | 22.01 | 20.4 | 20.74 | 20.74 | -1.17 (-5.34%) | 148,500 |
27 Oct 2009 | USD | 21.91 | 22 | 21.66 | 21.91 | 21.91 | +0.2 (+0.92%) | 48,400 |
26 Oct 2009 | USD | 22.26 | 22.4 | 21.71 | 21.71 | 21.71 | -0.07 (-0.32%) | 47,000 |
23 Oct 2009 | USD | 21.91 | 22.67 | 21.62 | 21.78 | 21.78 | -0.14 (-0.64%) | 68,700 |
22 Oct 2009 | USD | 22.05 | 22.05 | 21.61 | 21.92 | 21.92 | +0.27 (+1.25%) | 48,900 |
21 Oct 2009 | USD | 21.55 | 21.8 | 21.48 | 21.65 | 21.65 | +0.16 (+0.74%) | 67,600 |
20 Oct 2009 | USD | 21.68 | 21.68 | 21 | 21.49 | 21.49 | -0.01 (-0.05%) | 41,000 |
19 Oct 2009 | USD | 21.49 | 21.5 | 21.34 | 21.5 | 21.5 | +0.06 (+0.28%) | 73,700 |