Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | USD | 19.1 | 19.32 | 18.95 | 19.12 | 15.4943 | -0.17 (-0.88%) | 90,234 |
2 Feb 2010 | USD | 19.21 | 19.62 | 18.5 | 19.29 | 15.6321 | +0.15 (+0.78%) | 161,541 |
1 Feb 2010 | USD | 19.21 | 19.38 | 19 | 19.14 | 15.5105 | -0.06 (-0.31%) | 111,940 |
29 Jan 2010 | USD | 19.46 | 19.59 | 19.2 | 19.2 | 15.5592 | -0.16 (-0.83%) | 195,988 |
28 Jan 2010 | USD | 18.83 | 19.48 | 18.79 | 19.36 | 15.6888 | +0.48 (+2.54%) | 158,392 |
27 Jan 2010 | USD | 18.9 | 19.02 | 18.71 | 18.88 | 15.2998 | +0.03 (+0.16%) | 85,204 |
26 Jan 2010 | USD | 18.94 | 19.01 | 18.66 | 18.85 | 15.2755 | -0.09 (-0.48%) | 144,522 |
25 Jan 2010 | USD | 19.08 | 19.08 | 18.91 | 18.94 | 15.3485 | -0.11 (-0.58%) | 120,383 |
22 Jan 2010 | USD | 19.34 | 19.51 | 18.98 | 19.05 | 15.4376 | -0.27 (-1.40%) | 64,374 |
21 Jan 2010 | USD | 19.33 | 19.41 | 19.18 | 19.32 | 15.6564 | -0.03 (-0.16%) | 275,263 |
20 Jan 2010 | USD | 19.35 | 19.77 | 19.14 | 19.35 | 15.6807 | -0.31 (-1.58%) | 116,583 |
19 Jan 2010 | USD | 19.36 | 19.7 | 19.14 | 19.66 | 15.9319 | +0.26 (+1.34%) | 102,413 |
18 Jan 2010 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 15.7212 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 19.61 | 19.61 | 19.342 | 19.4 | 15.7212 | -0.25 (-1.27%) | 87,035 |
14 Jan 2010 | USD | 19.7 | 19.74 | 19.32 | 19.65 | 15.9238 | +0.04 (+0.20%) | 141,759 |
13 Jan 2010 | USD | 19.77 | 19.81 | 19.52 | 19.61 | 15.8914 | -0.01 (-0.05%) | 81,496 |
12 Jan 2010 | USD | 19.55 | 19.88 | 19.5 | 19.62 | 15.8995 | -0.07 (-0.36%) | 125,414 |
11 Jan 2010 | USD | 20.11 | 20.11 | 19.69 | 19.69 | 15.9562 | -0.27 (-1.35%) | 163,056 |
8 Jan 2010 | USD | 19.75 | 19.96 | 19.75 | 19.96 | 16.175 | +0.01 (+0.05%) | 43,885 |
7 Jan 2010 | USD | 19.91 | 19.98 | 19.64 | 19.95 | 16.1669 | -0.07 (-0.35%) | 120,650 |
6 Jan 2010 | USD | 19.91 | 20.14 | 19.91 | 20.02 | 16.2237 | -0.03 (-0.15%) | 103,948 |
5 Jan 2010 | USD | 20.37 | 20.56 | 19.97 | 20.05 | 16.248 | -0.44 (-2.15%) | 127,273 |
4 Jan 2010 | USD | 20.11 | 20.51 | 19.98 | 20.49 | 16.6045 | +0.35 (+1.74%) | 214,578 |
1 Jan 2010 | USD | 20.14 | 20.14 | 20.14 | 20.14 | 16.3209 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 19.75 | 20.29 | 19.6 | 20.14 | 16.3209 | +0.4 (+2.03%) | 185,844 |
30 Dec 2009 | USD | 19.68 | 19.77 | 19.62 | 19.74 | 15.9968 | +0.04 (+0.20%) | 135,779 |
29 Dec 2009 | USD | 19.7 | 19.77 | 19.59 | 19.7 | 15.9643 | -0.02 (-0.10%) | 99,988 |
28 Dec 2009 | USD | 19.61 | 19.78 | 19.54 | 19.72 | 15.9806 | +0.02 (+0.10%) | 64,651 |
25 Dec 2009 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 15.9643 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 19.58 | 19.8 | 19.42 | 19.7 | 15.9643 | +0.05 (+0.25%) | 24,751 |