Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2009 | USD | 10.68 | 10.94 | 10.68 | 10.9 | 10.9 | +0.24 (+2.25%) | 38,999,521 |
16 Mar 2009 | USD | 10.61 | 10.71 | 10.6 | 10.66 | 10.66 | +0.05 (+0.47%) | 19,038,200 |
13 Mar 2009 | USD | 10.69 | 10.73 | 10.58 | 10.61 | 10.61 | -0.01 (-0.09%) | 23,006,248 |
12 Mar 2009 | USD | 10.64 | 10.65 | 10.5 | 10.62 | 10.62 | -0.07 (-0.65%) | 29,839,316 |
11 Mar 2009 | USD | 10.96 | 10.97 | 10.67 | 10.69 | 10.69 | -0.1 (-0.93%) | 25,117,684 |
10 Mar 2009 | USD | 10.56 | 10.8 | 10.49 | 10.79 | 10.79 | +0.2 (+1.89%) | 28,790,330 |
9 Mar 2009 | USD | 10.9 | 11 | 10.58 | 10.59 | 10.59 | -0.24 (-2.22%) | 35,961,920 |
6 Mar 2009 | USD | 10.89 | 10.97 | 10.77 | 10.83 | 10.83 | -0.21 (-1.90%) | 34,916,413 |
5 Mar 2009 | USD | 11.11 | 11.18 | 10.87 | 11.04 | 11.04 | +0.02 (+0.18%) | 66,494,488 |
4 Mar 2009 | USD | 10.6 | 11.06 | 10.58 | 11.02 | 11.02 | +0.46 (+4.36%) | 52,545,987 |
3 Mar 2009 | USD | 10.57 | 10.66 | 10.49 | 10.56 | 10.56 | -0.16 (-1.49%) | 25,779,655 |
2 Mar 2009 | USD | 10.69 | 10.81 | 10.59 | 10.72 | 10.72 | -0.07 (-0.65%) | 29,279,432 |
27 Feb 2009 | USD | 10.77 | 10.9 | 10.55 | 10.79 | 10.79 | 0.0 (0.0%) | 52,525,992 |
26 Feb 2009 | USD | 10.96 | 11.26 | 10.69 | 10.79 | 10.79 | -0.17 (-1.55%) | 63,903,050 |
25 Feb 2009 | USD | 11.03 | 11.1 | 10.74 | 10.96 | 10.96 | 0.0 (0.0%) | 44,392,265 |
24 Feb 2009 | USD | 11.29 | 11.34 | 10.91 | 10.96 | 10.96 | -0.47 (-4.11%) | 73,067,424 |
23 Feb 2009 | USD | 11.33 | 11.5 | 11.06 | 11.43 | 11.43 | +0.05 (+0.44%) | 69,901,155 |
20 Feb 2009 | USD | 11.48 | 11.54 | 11.2 | 11.38 | 11.38 | +0.04 (+0.35%) | 53,670,262 |
19 Feb 2009 | USD | 11.26 | 11.42 | 11.1 | 11.34 | 11.34 | +0.1 (+0.89%) | 49,886,537 |
18 Feb 2009 | USD | 11.65 | 11.68 | 11.22 | 11.24 | 11.24 | -0.58 (-4.91%) | 74,623,572 |
17 Feb 2009 | USD | 12.18 | 12.45 | 11.81 | 11.82 | 11.82 | -0.34 (-2.80%) | 90,668,161 |
16 Feb 2009 | USD | 11.79 | 12.18 | 11.79 | 12.16 | 12.16 | +0.42 (+3.58%) | 110,528,917 |
13 Feb 2009 | USD | 11.4 | 11.75 | 11.38 | 11.74 | 11.74 | +0.27 (+2.35%) | 74,840,957 |
12 Feb 2009 | USD | 11.62 | 11.75 | 11.31 | 11.47 | 11.47 | -0.14 (-1.21%) | 67,099,155 |
11 Feb 2009 | USD | 11.7 | 12 | 11.5 | 11.61 | 11.61 | -0.26 (-2.19%) | 110,614,936 |
10 Feb 2009 | USD | 11.35 | 11.89 | 11.2 | 11.87 | 11.87 | +0.55 (+4.86%) | 116,030,152 |
9 Feb 2009 | USD | 11.35 | 11.5 | 11.23 | 11.32 | 11.32 | +0.13 (+1.16%) | 98,818,644 |
6 Feb 2009 | USD | 10.69 | 11.2 | 10.68 | 11.19 | 11.19 | +0.5 (+4.68%) | 83,361,319 |
5 Feb 2009 | USD | 10.77 | 10.94 | 10.62 | 10.69 | 10.69 | -0.06 (-0.56%) | 58,047,735 |
4 Feb 2009 | USD | 10.6 | 10.83 | 10.58 | 10.75 | 10.75 | +0.18 (+1.70%) | 52,673,589 |