Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2009 | USD | 21.67 | 21.67 | 21.27 | 21.44 | 21.44 | -0.37 (-1.70%) | 41,800 |
15 Oct 2009 | USD | 22.03 | 22.03 | 21.75 | 21.81 | 21.81 | -0.12 (-0.55%) | 36,300 |
14 Oct 2009 | USD | 21.89 | 22.03 | 21.77 | 21.93 | 21.93 | +0.04 (+0.18%) | 34,100 |
13 Oct 2009 | USD | 22.05 | 22.05 | 21.7 | 21.89 | 21.89 | +0.06 (+0.27%) | 36,400 |
12 Oct 2009 | USD | 21.9 | 22.04 | 21.71 | 21.83 | 21.83 | +0.02 (+0.09%) | 71,000 |
9 Oct 2009 | USD | 20.93 | 21.87 | 20.67 | 21.81 | 21.81 | +0.68 (+3.22%) | 50,800 |
8 Oct 2009 | USD | 21.02 | 21.4 | 20.99 | 21.13 | 21.13 | +0.14 (+0.67%) | 70,800 |
7 Oct 2009 | USD | 21.16 | 21.16 | 20.89 | 20.99 | 20.99 | -0.23 (-1.08%) | 34,100 |
6 Oct 2009 | USD | 20.91 | 21.23 | 20.5 | 21.22 | 21.22 | +0.34 (+1.63%) | 41,800 |
5 Oct 2009 | USD | 20.9 | 20.9 | 20.13 | 20.88 | 20.88 | +0.34 (+1.66%) | 30,800 |
2 Oct 2009 | USD | 19.84 | 20.72 | 18.51 | 20.54 | 20.54 | -0.2 (-0.96%) | 96,200 |
1 Oct 2009 | USD | 20.74 | 20.98 | 20.46 | 20.74 | 20.74 | -0.3 (-1.43%) | 43,100 |
30 Sep 2009 | USD | 21.14 | 21.25 | 20.73 | 21.04 | 21.04 | -0.01 (-0.05%) | 56,700 |
29 Sep 2009 | USD | 20.15 | 21.14 | 19.95 | 21.05 | 21.05 | +1.03 (+5.14%) | 98,700 |
28 Sep 2009 | USD | 19.98 | 20.37 | 19.93 | 20.02 | 20.02 | +0.04 (+0.20%) | 23,200 |
25 Sep 2009 | USD | 20 | 20.25 | 19.9 | 19.98 | 19.98 | -0.02 (-0.10%) | 27,700 |
24 Sep 2009 | USD | 20.24 | 20.39 | 19.9 | 20 | 20 | -0.02 (-0.10%) | 54,300 |
23 Sep 2009 | USD | 20.6 | 20.6 | 19.9 | 20.02 | 20.02 | -0.11 (-0.55%) | 44,900 |
22 Sep 2009 | USD | 19.84 | 20.31 | 19.84 | 20.13 | 20.13 | +0.15 (+0.75%) | 55,800 |
21 Sep 2009 | USD | 20.1 | 20.14 | 19.75 | 19.98 | 19.98 | -0.03 (-0.15%) | 34,100 |
18 Sep 2009 | USD | 20.18 | 20.42 | 19.8 | 20.01 | 20.01 | -0.15 (-0.74%) | 66,000 |
17 Sep 2009 | USD | 20.66 | 20.78 | 20.16 | 20.16 | 20.16 | -0.37 (-1.80%) | 40,201 |
16 Sep 2009 | USD | 20.42 | 20.78 | 20.4 | 20.53 | 20.53 | +0.11 (+0.54%) | 35,600 |
15 Sep 2009 | USD | 20.23 | 20.44 | 20.13 | 20.42 | 20.42 | +0.02 (+0.10%) | 48,500 |
14 Sep 2009 | USD | 19.97 | 20.8 | 19.73 | 20.4 | 20.4 | +0.01 (+0.05%) | 84,100 |
11 Sep 2009 | USD | 20.34 | 20.8 | 20.15 | 20.39 | 20.39 | +0.05 (+0.25%) | 66,700 |
10 Sep 2009 | USD | 20.39 | 20.39 | 19.75 | 20.34 | 20.34 | -0.36 (-1.74%) | 102,700 |
9 Sep 2009 | USD | 19.96 | 20.7 | 19.28 | 20.7 | 20.7 | +0.48 (+2.37%) | 134,600 |
8 Sep 2009 | USD | 19.99 | 20.22 | 19.61 | 20.22 | 20.22 | +0.32 (+1.61%) | 58,700 |
7 Sep 2009 | USD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |