Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 25.75 | 25.89 | 25.6 | 25.6 | 5.12 | -0.14 (-0.54%) | 41,399 |
10 Nov 2009 | USD | 25.7 | 25.85 | 25.55 | 25.74 | 5.148 | -0.26 (-1%) | 24,779 |
9 Nov 2009 | USD | 25.7 | 26 | 25.7 | 26 | 5.2 | +0.95 (+3.79%) | 56,642 |
6 Nov 2009 | USD | 24.75 | 25.21 | 24.75 | 25.05 | 5.01 | +0.07 (+0.28%) | 72,813 |
5 Nov 2009 | USD | 24.62 | 25 | 24 | 24.98 | 4.996 | +1.23 (+5.18%) | 58,700 |
4 Nov 2009 | USD | 23.78 | 24.25 | 23.75 | 23.75 | 4.75 | +0.45 (+1.93%) | 31,308 |
3 Nov 2009 | USD | 23 | 23.45 | 22.96 | 23.3 | 4.66 | -0.17 (-0.72%) | 71,348 |
2 Nov 2009 | USD | 23.45 | 23.9 | 23.01 | 23.47 | 4.694 | -0.13 (-0.55%) | 32,329 |
30 Oct 2009 | USD | 24.1 | 24.23 | 23.45 | 23.6 | 4.72 | -0.65 (-2.68%) | 29,657 |
29 Oct 2009 | USD | 23.85 | 24.37 | 23.8 | 24.25 | 4.85 | +1.45 (+6.36%) | 77,273 |
28 Oct 2009 | USD | 23.49 | 23.69 | 22.75 | 22.8 | 4.56 | -0.67 (-2.85%) | 48,639 |
27 Oct 2009 | USD | 23.7 | 23.88 | 23.05 | 23.47 | 4.694 | +1.49 (+6.78%) | 214,526 |
26 Oct 2009 | USD | 22.65 | 22.66 | 21.95 | 21.98 | 4.396 | -0.72 (-3.17%) | 137,607 |
23 Oct 2009 | USD | 23.05 | 23.19 | 22.63 | 22.7 | 4.54 | -0.25 (-1.09%) | 42,872 |
22 Oct 2009 | USD | 22.65 | 23.05 | 22.6 | 22.95 | 4.59 | +0.59 (+2.64%) | 34,899 |
21 Oct 2009 | USD | 22.6 | 23.01 | 22.35 | 22.36 | 4.472 | +0.12 (+0.54%) | 58,264 |
20 Oct 2009 | USD | 22.47 | 22.5 | 22.04 | 22.24 | 4.448 | -0.3 (-1.33%) | 29,814 |
19 Oct 2009 | USD | 22.5 | 22.69 | 22.4 | 22.54 | 4.508 | -0.11 (-0.49%) | 197,371 |
16 Oct 2009 | USD | 22.5 | 22.71 | 22.45 | 22.65 | 4.53 | +0.3 (+1.34%) | 67,046 |
15 Oct 2009 | USD | 22.31 | 22.43 | 22.16 | 22.35 | 4.47 | +0.21 (+0.95%) | 69,880 |
14 Oct 2009 | USD | 21.65 | 22.1999 | 21.46 | 22.14 | 4.428 | +0.89 (+4.19%) | 69,710 |
13 Oct 2009 | USD | 21.15 | 21.3 | 21.05 | 21.25 | 4.25 | +0.35 (+1.67%) | 621,245 |
12 Oct 2009 | USD | 21.26 | 21.26 | 20.8 | 20.9 | 4.18 | -0.79 (-3.64%) | 909,754 |
9 Oct 2009 | USD | 21.84 | 21.87 | 21.35 | 21.69 | 4.338 | -1.31 (-5.70%) | 119,066 |
8 Oct 2009 | USD | 22.8 | 23.16 | 22.8 | 23 | 4.6 | 0.0 (0.0%) | 29,894 |
7 Oct 2009 | USD | 22.85 | 23.28 | 22.85 | 23 | 4.6 | +0.35 (+1.55%) | 39,439 |
6 Oct 2009 | USD | 22.7 | 22.99 | 22.6 | 22.65 | 4.53 | +0.12 (+0.53%) | 54,077 |
5 Oct 2009 | USD | 22.56 | 22.75 | 22.35 | 22.53 | 4.506 | -0.13 (-0.57%) | 94,773 |
2 Oct 2009 | USD | 22.51 | 22.9 | 22.37 | 22.66 | 4.532 | -0.04 (-0.18%) | 80,281 |
1 Oct 2009 | USD | 23.2 | 23.2 | 22.7 | 22.7 | 4.54 | -1.62 (-6.66%) | 68,122 |