Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | USD | 24.13 | 24.53 | 23.81 | 24.32 | 4.864 | +0.22 (+0.91%) | 73,984 |
29 Sep 2009 | USD | 24.21 | 24.21 | 23.8 | 24.1 | 4.82 | +0.08 (+0.33%) | 55,337 |
28 Sep 2009 | USD | 23.9 | 24.19 | 23.8 | 24.02 | 4.804 | +0.75 (+3.22%) | 72,030 |
25 Sep 2009 | USD | 23.45 | 23.63 | 23.18 | 23.27 | 4.654 | -0.07 (-0.30%) | 250,050 |
24 Sep 2009 | USD | 24.15 | 24.15 | 23.13 | 23.34 | 4.668 | -1.16 (-4.73%) | 108,789 |
23 Sep 2009 | USD | 24.68 | 24.92 | 24.35 | 24.5 | 4.9 | -0.25 (-1.01%) | 60,220 |
22 Sep 2009 | USD | 24.75 | 24.79 | 24.45 | 24.75 | 4.95 | +0.64 (+2.65%) | 60,437 |
21 Sep 2009 | USD | 24.01 | 24.3 | 23.97 | 24.11 | 4.822 | -0.19 (-0.78%) | 116,460 |
18 Sep 2009 | USD | 24.9 | 24.9 | 24.25 | 24.3 | 4.86 | -0.1 (-0.41%) | 34,036 |
17 Sep 2009 | USD | 24.4 | 24.65 | 24.3 | 24.4 | 4.88 | -1 (-3.94%) | 195,153 |
16 Sep 2009 | USD | 25.33 | 25.5 | 25.04 | 25.4 | 5.08 | +0.15 (+0.59%) | 39,496 |
15 Sep 2009 | USD | 25 | 25.27 | 24.83 | 25.25 | 5.05 | -0.08 (-0.32%) | 56,082 |
14 Sep 2009 | USD | 24.97 | 25.36 | 24.75 | 25.33 | 5.066 | +0.33 (+1.32%) | 32,663 |
11 Sep 2009 | USD | 25.15 | 25.32 | 24.75 | 25 | 5 | -0.9 (-3.47%) | 27,665 |
10 Sep 2009 | USD | 25.85 | 26.01 | 25.58 | 25.9 | 5.18 | -0.1 (-0.38%) | 24,927 |
9 Sep 2009 | USD | 25.65 | 26.14 | 25.43 | 26 | 5.2 | +0.3 (+1.17%) | 36,516 |
8 Sep 2009 | USD | 25.35 | 25.7 | 25.25 | 25.7 | 5.14 | +0.35 (+1.38%) | 49,209 |
7 Sep 2009 | USD | 25.35 | 25.35 | 25.35 | 25.35 | 5.07 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 24.3 | 25.37 | 24.29 | 25.35 | 5.07 | +0.85 (+3.47%) | 167,578 |
3 Sep 2009 | USD | 24.6 | 24.79 | 24.2 | 24.5 | 4.9 | +1.01 (+4.30%) | 59,097 |
2 Sep 2009 | USD | 23.61 | 23.75 | 23.49 | 23.49 | 4.698 | -0.41 (-1.72%) | 99,824 |
1 Sep 2009 | USD | 24.05 | 24.6 | 23.78 | 23.9 | 4.78 | -0.05 (-0.21%) | 292,799 |
31 Aug 2009 | USD | 23.8 | 24 | 23.69 | 23.95 | 4.79 | -0.15 (-0.62%) | 149,907 |
28 Aug 2009 | USD | 24.45 | 24.5 | 24 | 24.1 | 4.82 | -0.3 (-1.23%) | 53,105 |
27 Aug 2009 | USD | 24.37 | 24.83 | 23.82 | 24.4 | 4.88 | 0.0 (0.0%) | 96,817 |
26 Aug 2009 | USD | 24.75 | 24.75 | 24.05 | 24.4 | 4.88 | -0.9 (-3.56%) | 143,592 |
25 Aug 2009 | USD | 25.15 | 25.53 | 25.12 | 25.3 | 5.06 | +1 (+4.12%) | 53,270 |
24 Aug 2009 | USD | 24.4 | 24.7 | 24.25 | 24.3 | 4.86 | -0.05 (-0.21%) | 38,534 |
21 Aug 2009 | USD | 24.75 | 24.75 | 24.26 | 24.35 | 4.87 | 0.0 (0.0%) | 227,022 |
20 Aug 2009 | USD | 24.51 | 24.52 | 24.05 | 24.35 | 4.87 | +0.39 (+1.63%) | 235,714 |