Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2009 | USD | 19.57 | 19.75 | 19.18 | 19.31 | 19.31 | 0.0 (0.0%) | 149,100 |
13 Mar 2009 | USD | 20 | 20 | 19.2 | 19.31 | 19.31 | -0.49 (-2.47%) | 131,700 |
12 Mar 2009 | USD | 19.37 | 19.85 | 19 | 19.8 | 19.8 | +0.35 (+1.80%) | 169,800 |
11 Mar 2009 | USD | 20.93 | 21.14 | 19.23 | 19.45 | 19.45 | -1.19 (-5.77%) | 208,500 |
10 Mar 2009 | USD | 20.35 | 21.17 | 19.97 | 20.64 | 20.64 | +0.29 (+1.43%) | 245,100 |
9 Mar 2009 | USD | 19.22 | 20.59 | 19.22 | 20.35 | 20.35 | +1.01 (+5.22%) | 328,300 |
6 Mar 2009 | USD | 19.05 | 19.95 | 18.7 | 19.34 | 19.34 | +0.54 (+2.87%) | 225,300 |
5 Mar 2009 | USD | 19.74 | 20.09 | 18.8 | 18.8 | 18.8 | -1.24 (-6.19%) | 181,100 |
4 Mar 2009 | USD | 19.06 | 20.24 | 18.99 | 20.04 | 20.04 | +1.22 (+6.48%) | 188,900 |
3 Mar 2009 | USD | 20 | 20.95 | 18.81 | 18.82 | 18.82 | -0.77 (-3.93%) | 300,800 |
2 Mar 2009 | USD | 19.68 | 20.79 | 19.56 | 19.59 | 19.59 | +0.47 (+2.46%) | 453,100 |
27 Feb 2009 | USD | 18.57 | 19.84 | 18.57 | 19.12 | 19.12 | +0.36 (+1.92%) | 264,100 |
26 Feb 2009 | USD | 19 | 19.65 | 18.7 | 18.76 | 18.76 | -0.07 (-0.37%) | 141,800 |
25 Feb 2009 | USD | 18.06 | 19.38 | 17.82 | 18.83 | 18.83 | +1.73 (+10.12%) | 350,100 |
24 Feb 2009 | USD | 17 | 17.28 | 16.8 | 17.1 | 17.1 | +0.17 (+1.00%) | 112,000 |
23 Feb 2009 | USD | 18.05 | 18.36 | 16.77 | 16.93 | 16.93 | -0.99 (-5.52%) | 80,000 |
20 Feb 2009 | USD | 18.57 | 18.62 | 17.79 | 17.92 | 17.92 | -0.82 (-4.38%) | 69,900 |
19 Feb 2009 | USD | 18.7 | 19.05 | 18.27 | 18.74 | 18.74 | +0.31 (+1.68%) | 125,600 |
18 Feb 2009 | USD | 18.19 | 18.61 | 17.91 | 18.43 | 18.43 | +0.48 (+2.67%) | 83,800 |
17 Feb 2009 | USD | 18.43 | 18.63 | 17.93 | 17.95 | 17.95 | -0.86 (-4.57%) | 75,600 |
16 Feb 2009 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 17.46 | 19 | 17.45 | 18.81 | 18.81 | +1.42 (+8.17%) | 107,500 |
12 Feb 2009 | USD | 17.02 | 17.74 | 17 | 17.39 | 17.39 | -0.13 (-0.74%) | 137,200 |
11 Feb 2009 | USD | 17.72 | 17.87 | 17.28 | 17.52 | 17.52 | -0.13 (-0.74%) | 86,200 |
10 Feb 2009 | USD | 17.85 | 18.14 | 17.46 | 17.65 | 17.65 | -0.25 (-1.40%) | 72,500 |
9 Feb 2009 | USD | 17.78 | 18.1 | 17.68 | 17.9 | 17.9 | +0.33 (+1.88%) | 83,800 |
6 Feb 2009 | USD | 17.53 | 17.74 | 17.19 | 17.57 | 17.57 | -0.02 (-0.11%) | 74,100 |
5 Feb 2009 | USD | 17.22 | 18 | 17.13 | 17.59 | 17.59 | +0.09 (+0.51%) | 26,300 |
4 Feb 2009 | USD | 17.51 | 17.79 | 17.47 | 17.5 | 17.5 | -0.04 (-0.23%) | 74,000 |
3 Feb 2009 | USD | 17.6 | 17.62 | 17.09 | 17.54 | 17.54 | +0.01 (+0.06%) | 81,400 |