Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2009 | USD | 22.8 | 23.2 | 22.8 | 22.8 | 22.8 | +0.2 (+0.88%) | 11,680,500 |
19 Oct 2009 | USD | 22 | 22.7 | 21.9 | 22.6 | 22.6 | +0.6 (+2.73%) | 5,065,100 |
16 Oct 2009 | USD | 21.5 | 22.2 | 21.3 | 22 | 22 | +0.9 (+4.27%) | 5,001,400 |
15 Oct 2009 | USD | 22 | 22.3 | 20.3 | 21.1 | 21.1 | -0.3 (-1.40%) | 17,755,800 |
14 Oct 2009 | USD | 23 | 23 | 20.8 | 21.4 | 21.4 | -1.4 (-6.14%) | 9,301,200 |
13 Oct 2009 | USD | 23.3 | 23.3 | 22.8 | 22.8 | 22.8 | -0.2 (-0.87%) | 7,565,000 |
12 Oct 2009 | USD | 23 | 23.1 | 22.8 | 23 | 23 | +0.2 (+0.88%) | 3,673,700 |
9 Oct 2009 | USD | 23.2 | 23.2 | 22.8 | 22.8 | 22.8 | -0.2 (-0.87%) | 5,772,800 |
8 Oct 2009 | USD | 23.1 | 23.2 | 22.9 | 23 | 23 | 0.0 (0.0%) | 3,454,100 |
7 Oct 2009 | USD | 23 | 23.3 | 22.7 | 23 | 23 | +0.3 (+1.32%) | 9,407,600 |
6 Oct 2009 | USD | 23.3 | 23.4 | 22.5 | 22.7 | 22.7 | -0.5 (-2.16%) | 15,691,900 |
5 Oct 2009 | USD | 23.2 | 23.6 | 22.9 | 23.2 | 23.2 | -0.1 (-0.43%) | 1,828,400 |
2 Oct 2009 | USD | 23.6 | 23.7 | 23.1 | 23.3 | 23.3 | -0.7 (-2.92%) | 6,263,600 |
1 Oct 2009 | USD | 22.9 | 24.3 | 22.6 | 24 | 24 | +1.1 (+4.80%) | 9,670,000 |
30 Sep 2009 | USD | 21.7 | 23.1 | 21.7 | 22.9 | 22.9 | +1.2 (+5.53%) | 6,216,000 |
29 Sep 2009 | USD | 22 | 22.2 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 4,023,300 |
28 Sep 2009 | USD | 22.6 | 22.7 | 21.2 | 21.7 | 21.7 | -1 (-4.41%) | 5,063,800 |
25 Sep 2009 | USD | 22.9 | 23 | 22.6 | 22.7 | 22.7 | -0.4 (-1.73%) | 4,066,600 |
24 Sep 2009 | USD | 22.8 | 23.2 | 22.6 | 23.1 | 23.1 | +0.1 (+0.43%) | 4,073,200 |
23 Sep 2009 | USD | 23.4 | 23.4 | 22.7 | 23 | 23 | -0.2 (-0.86%) | 9,249,200 |
22 Sep 2009 | USD | 22.1 | 23.3 | 22.1 | 23.2 | 23.2 | +1.2 (+5.45%) | 7,952,700 |
21 Sep 2009 | USD | 21.4 | 22.1 | 21.3 | 22 | 22 | +0.8 (+3.77%) | 6,999,400 |
18 Sep 2009 | USD | 20.9 | 21.3 | 20.9 | 21.2 | 21.2 | +0.1 (+0.47%) | 3,613,000 |
17 Sep 2009 | USD | 20.6 | 21.2 | 20.6 | 21.1 | 21.1 | +0.8 (+3.94%) | 6,976,000 |
16 Sep 2009 | USD | 20.6 | 20.7 | 20.3 | 20.3 | 20.3 | -0.1 (-0.49%) | 3,561,500 |
15 Sep 2009 | USD | 21 | 21.1 | 20.1 | 20.4 | 20.4 | -0.5 (-2.39%) | 5,083,600 |
14 Sep 2009 | USD | 21.1 | 21.6 | 20.7 | 20.9 | 20.9 | -0.4 (-1.88%) | 4,024,000 |
11 Sep 2009 | USD | 20.2 | 21.3 | 20.2 | 21.3 | 21.3 | +1.2 (+5.97%) | 8,562,400 |
10 Sep 2009 | USD | 20.2 | 20.6 | 19.9 | 20.1 | 20.1 | +0.2 (+1.01%) | 7,276,100 |
9 Sep 2009 | USD | 19.1 | 20.2 | 19.1 | 19.9 | 19.9 | +0.7 (+3.65%) | 10,982,200 |