Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2009 | USD | 24.75 | 25.46 | 24.02 | 24.24 | 24.24 | -1.04 (-4.11%) | 1,364,000 |
14 Oct 2009 | USD | 25.14 | 25.5 | 24.8 | 25.28 | 25.28 | +0.59 (+2.39%) | 656,400 |
13 Oct 2009 | USD | 24.5 | 24.75 | 24.12 | 24.69 | 24.69 | +0.01 (+0.04%) | 760,900 |
12 Oct 2009 | USD | 24.49 | 24.81 | 24.41 | 24.68 | 24.68 | +0.39 (+1.61%) | 599,400 |
9 Oct 2009 | USD | 24.77 | 24.88 | 24.1 | 24.29 | 24.29 | -0.62 (-2.49%) | 741,800 |
8 Oct 2009 | USD | 25.42 | 25.82 | 24.85 | 24.91 | 24.91 | -0.14 (-0.56%) | 1,063,400 |
7 Oct 2009 | USD | 24.62 | 25.28 | 24.62 | 25.05 | 25.05 | +0.23 (+0.93%) | 330,800 |
6 Oct 2009 | USD | 23.74 | 25.1 | 23.59 | 24.82 | 24.82 | +1.44 (+6.16%) | 535,600 |
5 Oct 2009 | USD | 23.15 | 23.64 | 23 | 23.38 | 23.38 | +0.26 (+1.12%) | 596,800 |
2 Oct 2009 | USD | 23 | 23.65 | 22.32 | 23.12 | 23.12 | -0.18 (-0.77%) | 452,700 |
1 Oct 2009 | USD | 24.74 | 24.84 | 23.13 | 23.3 | 23.3 | -1.61 (-6.46%) | 655,200 |
30 Sep 2009 | USD | 26 | 26.19 | 24.37 | 24.91 | 24.91 | -0.99 (-3.82%) | 1,212,400 |
29 Sep 2009 | USD | 25.07 | 26 | 25.07 | 25.9 | 25.9 | +0.74 (+2.94%) | 769,600 |
28 Sep 2009 | USD | 24.01 | 25.2 | 23.83 | 25.16 | 25.16 | +1.24 (+5.18%) | 527,700 |
25 Sep 2009 | USD | 24.09 | 24.44 | 23.44 | 23.92 | 23.92 | -0.33 (-1.36%) | 468,000 |
24 Sep 2009 | USD | 25.12 | 25.35 | 23.66 | 24.25 | 24.25 | -0.86 (-3.42%) | 1,129,200 |
23 Sep 2009 | USD | 24.75 | 26.12 | 24.43 | 25.11 | 25.11 | +0.22 (+0.88%) | 1,176,000 |
22 Sep 2009 | USD | 23.79 | 26.17 | 23.53 | 24.89 | 24.89 | +2 (+8.74%) | 1,576,500 |
21 Sep 2009 | USD | 22.89 | 23.16 | 22.44 | 22.89 | 22.89 | -0.25 (-1.08%) | 941,033 |
18 Sep 2009 | USD | 24.05 | 24.11 | 22.9 | 23.14 | 23.14 | -0.79 (-3.30%) | 782,900 |
17 Sep 2009 | USD | 23.84 | 24.65 | 23.6 | 23.93 | 23.93 | +0.11 (+0.46%) | 923,000 |
16 Sep 2009 | USD | 22.67 | 24.17 | 22.51 | 23.82 | 23.82 | +1.31 (+5.82%) | 789,137 |
15 Sep 2009 | USD | 21.93 | 22.72 | 21.8 | 22.51 | 22.51 | +0.63 (+2.88%) | 735,000 |
14 Sep 2009 | USD | 21.3 | 22.3 | 21.12 | 21.88 | 21.88 | +0.32 (+1.48%) | 1,060,388 |
11 Sep 2009 | USD | 20.49 | 21.84 | 20.11 | 21.56 | 21.56 | +1.05 (+5.12%) | 6,327,500 |
10 Sep 2009 | USD | 19.99 | 20.51 | 19.35 | 20.51 | 20.51 | +0.13 (+0.64%) | 849,214 |
9 Sep 2009 | USD | 20.3 | 20.68 | 19.81 | 20.38 | 20.38 | -1.16 (-5.39%) | 924,200 |
8 Sep 2009 | USD | 20.32 | 22.44 | 20.3 | 21.54 | 21.54 | +1.49 (+7.43%) | 1,241,301 |
7 Sep 2009 | USD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 18.82 | 20.18 | 18.745 | 20.05 | 20.05 | +1.27 (+6.76%) | 640,467 |