Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2009 | USD | 22.66 | 22.66 | 21.77 | 22.32 | 22.32 | -0.34 (-1.50%) | 0 |
9 Dec 2009 | USD | 23.21 | 24.2 | 22.54 | 22.66 | 22.66 | -1.03 (-4.35%) | 0 |
8 Dec 2009 | USD | 23.28 | 23.97 | 22.84 | 23.69 | 23.69 | +1.59 (+7.19%) | 0 |
7 Dec 2009 | USD | 22.32 | 22.46 | 21.6 | 22.1 | 22.1 | +0.85 (+4%) | 0 |
4 Dec 2009 | USD | 21.18 | 22.76 | 20.62 | 21.25 | 21.25 | -1.21 (-5.39%) | 0 |
3 Dec 2009 | USD | 21.15 | 22.5 | 20.61 | 22.46 | 22.46 | +1.34 (+6.34%) | 0 |
2 Dec 2009 | USD | 21.89 | 22.19 | 21.01 | 21.12 | 21.12 | -0.8 (-3.65%) | 0 |
1 Dec 2009 | USD | 24.51 | 24.51 | 21.88 | 21.92 | 21.92 | -2.59 (-10.57%) | 0 |
30 Nov 2009 | USD | 24.95 | 25.57 | 24.19 | 24.51 | 24.51 | -0.23 (-0.93%) | 0 |
27 Nov 2009 | USD | 25.75 | 25.93 | 23.12 | 24.74 | 24.74 | +4.26 (+20.80%) | 0 |
26 Nov 2009 | USD | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 20.23 | 20.57 | 20.05 | 20.48 | 20.48 | +0.01 (+0.05%) | 0 |
24 Nov 2009 | USD | 21.28 | 21.87 | 20.35 | 20.47 | 20.47 | -0.69 (-3.26%) | 0 |
23 Nov 2009 | USD | 21.98 | 21.98 | 20.9 | 21.16 | 21.16 | -1.03 (-4.64%) | 0 |
20 Nov 2009 | USD | 23.45 | 23.45 | 22.14 | 22.19 | 22.19 | -0.44 (-1.94%) | 0 |
19 Nov 2009 | USD | 21.63 | 24.2 | 21.63 | 22.63 | 22.63 | +1 (+4.62%) | 0 |
18 Nov 2009 | USD | 22.35 | 22.65 | 21.63 | 21.63 | 21.63 | -0.78 (-3.48%) | 0 |
17 Nov 2009 | USD | 22.81 | 23.33 | 22.27 | 22.41 | 22.41 | -0.48 (-2.10%) | 0 |
16 Nov 2009 | USD | 23.36 | 23.42 | 22.02 | 22.89 | 22.89 | -0.47 (-2.01%) | 0 |
13 Nov 2009 | USD | 24.25 | 24.43 | 23.22 | 23.36 | 23.36 | -0.88 (-3.63%) | 0 |
12 Nov 2009 | USD | 23.04 | 24.61 | 22.91 | 24.24 | 24.24 | +1.2 (+5.21%) | 0 |
11 Nov 2009 | USD | 22.84 | 23.68 | 21.61 | 23.04 | 23.04 | +0.2 (+0.88%) | 0 |
10 Nov 2009 | USD | 23.15 | 23.53 | 22.78 | 22.84 | 22.84 | -0.31 (-1.34%) | 0 |
9 Nov 2009 | USD | 24.19 | 24.24 | 22.78 | 23.15 | 23.15 | -1.04 (-4.30%) | 0 |
6 Nov 2009 | USD | 26.17 | 26.17 | 24.06 | 24.19 | 24.19 | -1.24 (-4.88%) | 0 |
5 Nov 2009 | USD | 27.28 | 27.39 | 25.41 | 25.43 | 25.43 | -2.29 (-8.26%) | 0 |
4 Nov 2009 | USD | 28.81 | 28.81 | 26.61 | 27.72 | 27.72 | -1.09 (-3.78%) | 0 |
3 Nov 2009 | USD | 30.62 | 30.8 | 28.77 | 28.81 | 28.81 | -0.97 (-3.26%) | 0 |
2 Nov 2009 | USD | 30.7 | 31.84 | 28.07 | 29.78 | 29.78 | -0.91 (-2.97%) | 0 |
30 Oct 2009 | USD | 24.76 | 31.59 | 24.76 | 30.69 | 30.69 | +5.93 (+23.95%) | 0 |