Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2010 | USD | 29 | 29.25 | 28.33 | 29.16 | 29.16 | +0.06 (+0.21%) | 770,400 |
6 Jan 2010 | USD | 27.64 | 29.21 | 27.64 | 29.1 | 29.1 | +1.34 (+4.83%) | 1,131,100 |
5 Jan 2010 | USD | 26.11 | 28.17 | 26.11 | 27.76 | 27.76 | +1.34 (+5.07%) | 1,023,200 |
4 Jan 2010 | USD | 25.53 | 26.42 | 25.43 | 26.42 | 26.42 | +1.25 (+4.97%) | 589,192 |
1 Jan 2010 | USD | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 25.42 | 25.75 | 25.15 | 25.17 | 25.17 | -0.28 (-1.10%) | 214,346 |
30 Dec 2009 | USD | 24.99 | 25.46 | 24.5 | 25.45 | 25.45 | +0.2 (+0.79%) | 319,496 |
29 Dec 2009 | USD | 25.22 | 25.56 | 24.63 | 25.25 | 25.25 | +0.04 (+0.16%) | 426,800 |
28 Dec 2009 | USD | 26.18 | 26.25 | 25.1 | 25.21 | 25.21 | -0.94 (-3.59%) | 292,100 |
25 Dec 2009 | USD | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 25.97 | 26.24 | 25.75 | 26.15 | 26.15 | +0.21 (+0.81%) | 100,500 |
23 Dec 2009 | USD | 25.29 | 25.99 | 25.06 | 25.94 | 25.94 | +0.77 (+3.06%) | 526,400 |
22 Dec 2009 | USD | 24.41 | 25.43 | 24.34 | 25.17 | 25.17 | +0.78 (+3.20%) | 770,400 |
21 Dec 2009 | USD | 23.96 | 24.59 | 23.96 | 24.39 | 24.39 | +0.59 (+2.48%) | 403,200 |
18 Dec 2009 | USD | 23.35 | 23.9 | 22.94 | 23.8 | 23.8 | +0.77 (+3.34%) | 819,600 |
17 Dec 2009 | USD | 22.24 | 23.78 | 22.12 | 23.03 | 23.03 | +0.63 (+2.81%) | 848,800 |
16 Dec 2009 | USD | 22.96 | 23.21 | 22.1 | 22.4 | 22.4 | -0.33 (-1.45%) | 639,794 |
15 Dec 2009 | USD | 22.2 | 23.09 | 21.85 | 22.73 | 22.73 | +0.52 (+2.34%) | 963,700 |
14 Dec 2009 | USD | 21.4 | 22.27 | 21.34 | 22.21 | 22.21 | +0.92 (+4.32%) | 812,100 |
11 Dec 2009 | USD | 20.48 | 21.56 | 20.45 | 21.29 | 21.29 | +0.9 (+4.41%) | 721,600 |
10 Dec 2009 | USD | 19.35 | 20.46 | 19.33 | 20.39 | 20.39 | +1.13 (+5.87%) | 831,500 |
9 Dec 2009 | USD | 19.5 | 19.5 | 18.68 | 19.26 | 19.26 | -0.19 (-0.98%) | 917,400 |
8 Dec 2009 | USD | 20.05 | 20.11 | 19.35 | 19.45 | 19.45 | -0.81 (-4.00%) | 584,800 |
7 Dec 2009 | USD | 20.05 | 20.45 | 19.61 | 20.26 | 20.26 | +0.19 (+0.95%) | 467,500 |
4 Dec 2009 | USD | 20.43 | 20.75 | 19.89 | 20.07 | 20.07 | +0.07 (+0.35%) | 734,802 |
3 Dec 2009 | USD | 20.63 | 20.9 | 19.95 | 20 | 20 | -0.54 (-2.63%) | 492,800 |
2 Dec 2009 | USD | 20.33 | 21.35 | 20.32 | 20.54 | 20.54 | +0.26 (+1.28%) | 619,100 |
1 Dec 2009 | USD | 20.07 | 20.79 | 20.07 | 20.28 | 20.28 | +0.47 (+2.37%) | 461,700 |
30 Nov 2009 | USD | 19.43 | 19.84 | 19.12 | 19.81 | 19.81 | +0.37 (+1.90%) | 720,300 |
27 Nov 2009 | USD | 18.87 | 19.68 | 18.8 | 19.44 | 19.44 | -0.48 (-2.41%) | 236,513 |