Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | USD | 21.68 | 22.26 | 21.22 | 22.19 | 22.19 | +1.75 (+8.56%) | 5,303,056 |
12 Jan 2010 | USD | 20.53 | 20.61 | 19.94 | 20.44 | 20.44 | -0.25 (-1.21%) | 2,328,249 |
11 Jan 2010 | USD | 20.94 | 21 | 20.51 | 20.69 | 20.69 | -0.17 (-0.81%) | 1,699,358 |
8 Jan 2010 | USD | 20.96 | 21.17 | 20.64 | 20.86 | 20.86 | -0.21 (-1.00%) | 1,382,307 |
7 Jan 2010 | USD | 20.96 | 21.2 | 20.79 | 21.07 | 21.07 | -0.03 (-0.14%) | 1,387,396 |
6 Jan 2010 | USD | 20.71 | 21.11 | 20.55 | 21.1 | 21.1 | +0.39 (+1.88%) | 2,674,610 |
5 Jan 2010 | USD | 20.22 | 20.95 | 20.22 | 20.71 | 20.71 | +0.43 (+2.12%) | 2,748,286 |
4 Jan 2010 | USD | 20.45 | 20.54 | 20.1 | 20.28 | 20.28 | +0.11 (+0.55%) | 2,070,930 |
1 Jan 2010 | USD | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 20.33 | 20.67 | 20.13 | 20.17 | 20.17 | -0.23 (-1.13%) | 1,006,993 |
30 Dec 2009 | USD | 20.41 | 20.49 | 20.15 | 20.4 | 20.4 | -0.18 (-0.87%) | 1,233,982 |
29 Dec 2009 | USD | 20.61 | 20.66 | 20.41 | 20.58 | 20.58 | +0.1 (+0.49%) | 964,428 |
28 Dec 2009 | USD | 20.91 | 20.94 | 20.33 | 20.48 | 20.48 | -0.35 (-1.68%) | 1,639,263 |
25 Dec 2009 | USD | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 21.03 | 21.03 | 20.71 | 20.83 | 20.83 | -0.13 (-0.62%) | 292,757 |
23 Dec 2009 | USD | 21.11 | 21.25 | 20.65 | 20.96 | 20.96 | -0.02 (-0.10%) | 1,346,669 |
22 Dec 2009 | USD | 21.15 | 21.19 | 20.79 | 20.98 | 20.98 | -0.09 (-0.43%) | 1,315,305 |
21 Dec 2009 | USD | 21.01 | 21.24 | 20.79 | 21.07 | 21.07 | +0.18 (+0.86%) | 1,397,162 |
18 Dec 2009 | USD | 20.87 | 21.045 | 20.6 | 20.89 | 20.89 | +0.12 (+0.58%) | 2,993,301 |
17 Dec 2009 | USD | 20.91 | 21.15 | 20.7 | 20.77 | 20.77 | -0.43 (-2.03%) | 1,835,729 |
16 Dec 2009 | USD | 20.83 | 21.45 | 20.77 | 21.2 | 21.2 | +0.59 (+2.86%) | 2,920,938 |
15 Dec 2009 | USD | 20.52 | 21.06 | 20.4 | 20.61 | 20.61 | -0.05 (-0.24%) | 1,904,188 |
14 Dec 2009 | USD | 20.15 | 20.69 | 20.11 | 20.66 | 20.66 | +0.64 (+3.20%) | 1,380,953 |
11 Dec 2009 | USD | 20.17 | 20.36 | 19.921 | 20.02 | 20.02 | +0.01 (+0.05%) | 1,629,172 |
10 Dec 2009 | USD | 20.28 | 20.48 | 19.92 | 20.01 | 20.01 | -0.19 (-0.94%) | 1,964,735 |
9 Dec 2009 | USD | 20.3 | 20.45 | 19.79 | 20.2 | 20.2 | -0.1 (-0.49%) | 3,057,588 |
8 Dec 2009 | USD | 20.27 | 20.51 | 20.13 | 20.3 | 20.3 | -0.19 (-0.93%) | 2,884,329 |
7 Dec 2009 | USD | 20.44 | 20.69 | 20.14 | 20.49 | 20.49 | -0.06 (-0.29%) | 3,466,093 |
4 Dec 2009 | USD | 19.49 | 20.7 | 19.43 | 20.55 | 20.55 | +1.28 (+6.64%) | 6,085,740 |
3 Dec 2009 | USD | 19.08 | 19.64 | 19.02 | 19.27 | 19.27 | +0.3 (+1.58%) | 2,473,188 |