Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2009 | USD | 19.2 | 19.4 | 19.1 | 19.2 | 19.2 | +0.2 (+1.05%) | 3,818,200 |
7 Sep 2009 | USD | 19.3 | 19.4 | 18.8 | 19 | 19 | 0.0 (0.0%) | 4,277,200 |
4 Sep 2009 | USD | 18.3 | 19.3 | 18.3 | 19 | 19 | +0.8 (+4.40%) | 16,547,100 |
3 Sep 2009 | USD | 17.9 | 18.2 | 17.8 | 18.2 | 18.2 | +0.4 (+2.25%) | 5,997,500 |
2 Sep 2009 | USD | 17.5 | 17.9 | 17.5 | 17.8 | 17.8 | +0.1 (+0.56%) | 3,369,300 |
1 Sep 2009 | USD | 17.8 | 17.9 | 17.7 | 17.7 | 17.7 | -0.1 (-0.56%) | 1,220,600 |
31 Aug 2009 | USD | 17.8 | 18.1 | 17.6 | 17.8 | 17.8 | -0.1 (-0.56%) | 2,504,400 |
28 Aug 2009 | USD | 17.8 | 17.9 | 17.6 | 17.9 | 17.9 | +0.2 (+1.13%) | 1,960,800 |
27 Aug 2009 | USD | 18.2 | 18.3 | 17.7 | 17.7 | 17.7 | -0.7 (-3.80%) | 10,285,700 |
26 Aug 2009 | USD | 17.2 | 18.8 | 17.2 | 18.4 | 18.4 | +1.2 (+6.98%) | 22,975,000 |
25 Aug 2009 | USD | 17.5 | 17.5 | 17.1 | 17.2 | 17.2 | -0.4 (-2.27%) | 7,057,400 |
24 Aug 2009 | USD | 17.7 | 17.9 | 17.5 | 17.6 | 17.6 | +0.2 (+1.15%) | 7,019,900 |
21 Aug 2009 | USD | 17.6 | 17.9 | 17.2 | 17.4 | 17.4 | -0.2 (-1.14%) | 8,660,000 |
20 Aug 2009 | USD | 17.5 | 17.9 | 17.5 | 17.6 | 17.6 | +0.2 (+1.15%) | 7,061,000 |
19 Aug 2009 | USD | 17.3 | 17.6 | 17.2 | 17.4 | 17.4 | 0.0 (0.0%) | 4,863,900 |
18 Aug 2009 | USD | 17.1 | 17.4 | 16.9 | 17.4 | 17.4 | +0.3 (+1.75%) | 1,977,500 |
17 Aug 2009 | USD | 17.2 | 17.4 | 17 | 17.1 | 17.1 | -0.5 (-2.84%) | 2,106,100 |
14 Aug 2009 | USD | 17.4 | 17.7 | 17.1 | 17.6 | 17.6 | +0.2 (+1.15%) | 5,396,600 |
13 Aug 2009 | USD | 16.8 | 17.4 | 16.7 | 17.4 | 17.4 | +0.8 (+4.82%) | 9,219,700 |
12 Aug 2009 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
11 Aug 2009 | USD | 17.2 | 17.2 | 16.3 | 16.6 | 16.6 | -0.6 (-3.49%) | 9,919,800 |
10 Aug 2009 | USD | 17.6 | 17.6 | 17.1 | 17.2 | 17.2 | -0.3 (-1.71%) | 4,271,700 |
7 Aug 2009 | USD | 17.7 | 17.8 | 17.5 | 17.5 | 17.5 | -0.4 (-2.23%) | 2,909,700 |
6 Aug 2009 | USD | 17.6 | 17.9 | 17.6 | 17.9 | 17.9 | +0.2 (+1.13%) | 1,577,900 |
5 Aug 2009 | USD | 18.1 | 18.1 | 17.4 | 17.7 | 17.7 | -0.3 (-1.67%) | 4,716,300 |
4 Aug 2009 | USD | 18.2 | 18.2 | 17.8 | 18 | 18 | -0.1 (-0.55%) | 4,025,200 |
3 Aug 2009 | USD | 18.3 | 18.4 | 17.8 | 18.1 | 18.1 | -0.2 (-1.09%) | 5,848,600 |
31 Jul 2009 | USD | 18.6 | 18.7 | 18.3 | 18.3 | 18.3 | -0.2 (-1.08%) | 1,552,500 |
30 Jul 2009 | USD | 18.1 | 18.6 | 18 | 18.5 | 18.5 | +0.4 (+2.21%) | 1,465,100 |
29 Jul 2009 | USD | 18.3 | 18.3 | 18 | 18.1 | 18.1 | -0.2 (-1.09%) | 2,686,000 |