Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2009 | USD | 26.3 | 26.48 | 25.39 | 25.47 | 25.47 | -1.16 (-4.36%) | 895,600 |
8 Jan 2009 | USD | 26.66 | 26.67 | 26.06 | 26.63 | 26.63 | -0.16 (-0.60%) | 492,200 |
7 Jan 2009 | USD | 27.16 | 27.2 | 26.4 | 26.79 | 26.79 | -1.15 (-4.12%) | 733,800 |
6 Jan 2009 | USD | 28.57 | 28.59 | 27.58 | 27.94 | 27.94 | -0.42 (-1.48%) | 798,100 |
5 Jan 2009 | USD | 28.99 | 29.15 | 28.23 | 28.36 | 28.36 | -0.56 (-1.94%) | 573,400 |
2 Jan 2009 | USD | 28.74 | 29.01 | 28.27 | 28.92 | 28.92 | +0.08 (+0.28%) | 607,000 |
1 Jan 2009 | USD | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 27.95 | 28.97 | 27.94 | 28.84 | 28.84 | +0.97 (+3.48%) | 646,500 |
30 Dec 2008 | USD | 27.33 | 28 | 27.24 | 27.87 | 27.87 | +0.66 (+2.43%) | 520,600 |
29 Dec 2008 | USD | 27.7 | 27.7 | 27.08 | 27.21 | 27.21 | -0.33 (-1.20%) | 486,100 |
26 Dec 2008 | USD | 27.34 | 27.59 | 27.29 | 27.54 | 27.54 | +0.2 (+0.73%) | 118,400 |
25 Dec 2008 | USD | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 27.4 | 27.4 | 27.13 | 27.34 | 27.34 | +0.09 (+0.33%) | 193,800 |
23 Dec 2008 | USD | 26.85 | 27.52 | 26.85 | 27.25 | 27.25 | +0.23 (+0.85%) | 569,500 |
22 Dec 2008 | USD | 27.24 | 27.39 | 26.53 | 27.02 | 27.02 | +0.15 (+0.56%) | 655,300 |
19 Dec 2008 | USD | 26.7 | 27.42 | 26.63 | 26.87 | 26.87 | +0.02 (+0.07%) | 700,600 |
18 Dec 2008 | USD | 27.35 | 27.37 | 26.38 | 26.85 | 26.85 | -0.65 (-2.36%) | 855,500 |
17 Dec 2008 | USD | 27.11 | 27.73 | 26.84 | 27.5 | 27.5 | +0.09 (+0.33%) | 780,800 |
16 Dec 2008 | USD | 25.43 | 27.49 | 25.43 | 27.41 | 27.41 | +1.74 (+6.78%) | 920,800 |
15 Dec 2008 | USD | 25.46 | 25.88 | 25.03 | 25.67 | 25.67 | +0.25 (+0.98%) | 830,200 |
12 Dec 2008 | USD | 25.1 | 25.81 | 24.95 | 25.42 | 25.42 | -0.13 (-0.51%) | 699,000 |
11 Dec 2008 | USD | 26.15 | 26.24 | 25.25 | 25.55 | 25.55 | -0.22 (-0.85%) | 702,600 |
10 Dec 2008 | USD | 25.68 | 25.86 | 25.22 | 25.77 | 25.77 | +0.59 (+2.34%) | 705,300 |
9 Dec 2008 | USD | 25.86 | 26 | 25.05 | 25.18 | 25.18 | -1.22 (-4.62%) | 1,099,600 |
8 Dec 2008 | USD | 25.33 | 26.73 | 25.14 | 26.4 | 26.4 | +1.94 (+7.93%) | 1,594,500 |
5 Dec 2008 | USD | 23.2 | 24.58 | 22.82 | 24.46 | 24.46 | +0.85 (+3.60%) | 1,047,900 |
4 Dec 2008 | USD | 23.8 | 24.89 | 23.38 | 23.61 | 23.61 | -0.57 (-2.36%) | 986,900 |
3 Dec 2008 | USD | 23.2 | 24.25 | 23.2 | 24.18 | 24.18 | +0.47 (+1.98%) | 1,738,300 |
2 Dec 2008 | USD | 24.35 | 24.35 | 23.43 | 23.71 | 23.71 | -0.36 (-1.50%) | 954,900 |
1 Dec 2008 | USD | 24.82 | 25.83 | 23.97 | 24.07 | 24.07 | -0.82 (-3.29%) | 1,169,200 |