Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 25.11 | 25.11 | 24.33 | 24.45 | 24.45 | -0.66 (-2.63%) | 818,729 |
22 Dec 2009 | USD | 25.23 | 25.45 | 25.01 | 25.11 | 25.11 | -0.12 (-0.48%) | 349,702 |
21 Dec 2009 | USD | 25.05 | 25.38 | 25.01 | 25.23 | 25.23 | +0.37 (+1.49%) | 516,153 |
18 Dec 2009 | USD | 25.2 | 25.4 | 24.71 | 24.86 | 24.86 | -0.05 (-0.20%) | 1,033,003 |
17 Dec 2009 | USD | 25.26 | 25.49 | 24.72 | 24.91 | 24.91 | -0.46 (-1.81%) | 607,331 |
16 Dec 2009 | USD | 25.24 | 25.7 | 25.24 | 25.37 | 25.37 | +0.14 (+0.55%) | 580,098 |
15 Dec 2009 | USD | 25.7 | 25.7985 | 25.23 | 25.23 | 25.23 | -0.59 (-2.29%) | 826,040 |
14 Dec 2009 | USD | 25.74 | 26.08 | 25.63 | 25.82 | 25.82 | +0.19 (+0.74%) | 703,294 |
11 Dec 2009 | USD | 25.74 | 25.95 | 25.3 | 25.63 | 25.63 | -0.02 (-0.08%) | 313,627 |
10 Dec 2009 | USD | 26.25 | 26.4344 | 25.54 | 25.65 | 25.65 | -0.52 (-1.99%) | 865,082 |
9 Dec 2009 | USD | 26.43 | 26.49 | 25.95 | 26.17 | 26.17 | -0.38 (-1.43%) | 890,678 |
8 Dec 2009 | USD | 26.69 | 26.98 | 26.44 | 26.55 | 26.55 | -0.26 (-0.97%) | 1,183,551 |
7 Dec 2009 | USD | 26.06 | 27.07 | 26.04 | 26.81 | 26.81 | +0.62 (+2.37%) | 932,393 |
4 Dec 2009 | USD | 25.9 | 26.48 | 25.72 | 26.19 | 26.19 | +0.64 (+2.50%) | 931,439 |
3 Dec 2009 | USD | 24.94 | 25.8401 | 24.894 | 25.55 | 25.55 | +0.8 (+3.23%) | 1,055,352 |
2 Dec 2009 | USD | 24.01 | 24.99 | 24.01 | 24.75 | 24.75 | +0.77 (+3.21%) | 747,785 |
1 Dec 2009 | USD | 23.67 | 24.18 | 23.65 | 23.98 | 23.98 | +0.31 (+1.31%) | 1,070,367 |
30 Nov 2009 | USD | 23.72 | 23.82 | 23.3 | 23.67 | 23.67 | +0.02 (+0.08%) | 607,863 |
27 Nov 2009 | USD | 23.27 | 23.92 | 23.27 | 23.65 | 23.65 | -0.54 (-2.23%) | 402,246 |
26 Nov 2009 | USD | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 24.33 | 24.406 | 24.131 | 24.19 | 24.19 | -0.13 (-0.53%) | 707,708 |
24 Nov 2009 | USD | 24.34 | 24.39 | 24.09 | 24.32 | 24.32 | -0.08 (-0.33%) | 679,927 |
23 Nov 2009 | USD | 24.03 | 24.62 | 24.03 | 24.4 | 24.4 | +0.74 (+3.13%) | 787,505 |
20 Nov 2009 | USD | 23.64 | 23.72 | 23.37 | 23.66 | 23.66 | -0.17 (-0.71%) | 515,440 |
19 Nov 2009 | USD | 24.27 | 24.27 | 23.695 | 23.83 | 23.83 | -0.67 (-2.73%) | 744,849 |
18 Nov 2009 | USD | 24.45 | 24.75 | 24.38 | 24.5 | 24.5 | -0.15 (-0.61%) | 996,721 |
17 Nov 2009 | USD | 24.59 | 24.85 | 24.42 | 24.65 | 24.65 | -0.14 (-0.56%) | 734,337 |
16 Nov 2009 | USD | 24.46 | 24.86 | 24.34 | 24.79 | 24.79 | +0.54 (+2.23%) | 1,058,149 |
13 Nov 2009 | USD | 24.19 | 24.5 | 24.06 | 24.25 | 24.25 | +0.03 (+0.12%) | 1,155,898 |
12 Nov 2009 | USD | 23.61 | 24.49 | 23.41 | 24.22 | 24.22 | +0.51 (+2.15%) | 1,984,188 |