Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2009 | USD | 17.39 | 17.7 | 17.08 | 17.53 | 17.53 | -0.01 (-0.06%) | 73,200 |
30 Jan 2009 | USD | 17.75 | 17.88 | 17.38 | 17.54 | 17.54 | -0.04 (-0.23%) | 59,200 |
29 Jan 2009 | USD | 17.7 | 18 | 17.47 | 17.58 | 17.58 | -0.25 (-1.40%) | 92,400 |
28 Jan 2009 | USD | 18.04 | 18.11 | 17.67 | 17.83 | 17.83 | -0.01 (-0.06%) | 65,200 |
27 Jan 2009 | USD | 17.75 | 18.2 | 17.64 | 17.84 | 17.84 | +0.09 (+0.51%) | 69,500 |
26 Jan 2009 | USD | 17.13 | 18.07 | 17.13 | 17.75 | 17.75 | +0.69 (+4.04%) | 92,700 |
23 Jan 2009 | USD | 17 | 17.34 | 16.71 | 17.06 | 17.06 | +0.06 (+0.35%) | 76,400 |
22 Jan 2009 | USD | 17.3 | 17.35 | 16.62 | 17 | 17 | -0.57 (-3.24%) | 56,900 |
21 Jan 2009 | USD | 16.92 | 17.66 | 16.52 | 17.57 | 17.57 | +0.77 (+4.58%) | 74,400 |
20 Jan 2009 | USD | 17.56 | 17.97 | 16.74 | 16.8 | 16.8 | -0.88 (-4.98%) | 96,100 |
19 Jan 2009 | USD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 17.58 | 17.8 | 17.09 | 17.68 | 17.68 | +0.19 (+1.09%) | 105,900 |
15 Jan 2009 | USD | 17.39 | 17.72 | 16.57 | 17.49 | 17.49 | +0.09 (+0.52%) | 91,600 |
14 Jan 2009 | USD | 18.15 | 18.71 | 17.03 | 17.4 | 17.4 | -0.99 (-5.38%) | 139,300 |
13 Jan 2009 | USD | 18.87 | 19.41 | 18.14 | 18.39 | 18.39 | -0.43 (-2.28%) | 109,900 |
12 Jan 2009 | USD | 18.92 | 19.38 | 18.43 | 18.82 | 18.82 | +0.01 (+0.05%) | 67,900 |
9 Jan 2009 | USD | 19.75 | 19.9 | 18.76 | 18.81 | 18.81 | -0.93 (-4.71%) | 95,700 |
8 Jan 2009 | USD | 18.75 | 19.75 | 18.48 | 19.74 | 19.74 | +0.97 (+5.17%) | 204,800 |
7 Jan 2009 | USD | 18.62 | 19.1 | 18.27 | 18.77 | 18.77 | +0.02 (+0.11%) | 151,900 |
6 Jan 2009 | USD | 18.9 | 18.99 | 18.58 | 18.75 | 18.75 | +0.05 (+0.27%) | 179,400 |
5 Jan 2009 | USD | 18.59 | 19.2 | 18.09 | 18.7 | 18.7 | +0.11 (+0.59%) | 283,600 |
2 Jan 2009 | USD | 17.99 | 18.7 | 17.57 | 18.59 | 18.59 | +0.65 (+3.62%) | 177,300 |
1 Jan 2009 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 17.17 | 18.15 | 17.13 | 17.94 | 17.94 | +0.77 (+4.48%) | 107,300 |
30 Dec 2008 | USD | 17 | 17.25 | 16.65 | 17.17 | 17.17 | +0.22 (+1.30%) | 152,500 |
29 Dec 2008 | USD | 17.18 | 17.23 | 16.69 | 16.95 | 16.95 | -0.14 (-0.82%) | 68,100 |
26 Dec 2008 | USD | 17.16 | 17.43 | 16.65 | 17.09 | 17.09 | -0.06 (-0.35%) | 48,000 |
25 Dec 2008 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 16.72 | 17.5 | 16.72 | 17.15 | 17.15 | +0.33 (+1.96%) | 52,700 |
23 Dec 2008 | USD | 16.86 | 17.42 | 16.44 | 16.82 | 16.82 | +0.1 (+0.60%) | 85,500 |