Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2009 | USD | 18.12 | 18.31 | 17.58 | 18.3 | 18.3 | +0.58 (+3.27%) | 1,659,546 |
20 Jan 2009 | USD | 19.14 | 19.36 | 17.65 | 17.72 | 17.72 | -1.57 (-8.14%) | 1,308,901 |
19 Jan 2009 | USD | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 19.17 | 19.46 | 18.52 | 19.29 | 19.29 | +0.45 (+2.39%) | 699,305 |
15 Jan 2009 | USD | 18.5 | 18.99 | 17.82 | 18.84 | 18.84 | +0.35 (+1.89%) | 660,887 |
14 Jan 2009 | USD | 19.04 | 19.17 | 18.28 | 18.49 | 18.49 | -0.7 (-3.65%) | 1,059,543 |
13 Jan 2009 | USD | 18.79 | 19.44 | 17.98 | 19.19 | 19.19 | +0.38 (+2.02%) | 1,661,541 |
12 Jan 2009 | USD | 19.01 | 19.32 | 18.56 | 18.81 | 18.81 | -0.2 (-1.05%) | 1,099,064 |
9 Jan 2009 | USD | 19.19 | 19.23 | 18.4 | 19.01 | 19.01 | -0.01 (-0.05%) | 1,578,790 |
8 Jan 2009 | USD | 20.1 | 20.33 | 18.84 | 19.02 | 19.02 | -1.06 (-5.28%) | 2,324,449 |
7 Jan 2009 | USD | 20.72 | 20.72 | 19.89 | 20.08 | 20.08 | -0.99 (-4.70%) | 1,508,223 |
6 Jan 2009 | USD | 20.5 | 21.32 | 20.39 | 21.07 | 21.07 | +0.78 (+3.84%) | 1,726,566 |
5 Jan 2009 | USD | 19.5 | 20.31 | 19.24 | 20.29 | 20.29 | +0.63 (+3.20%) | 1,239,499 |
2 Jan 2009 | USD | 18.85 | 19.78 | 18.63 | 19.66 | 19.66 | +0.82 (+4.35%) | 691,659 |
1 Jan 2009 | USD | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 18.47 | 19.05 | 18.38 | 18.84 | 18.84 | +0.47 (+2.56%) | 734,143 |
30 Dec 2008 | USD | 17.94 | 18.41 | 17.81 | 18.37 | 18.37 | +0.45 (+2.51%) | 560,496 |
29 Dec 2008 | USD | 17.88 | 17.92 | 17.47 | 17.92 | 17.92 | +0.07 (+0.39%) | 572,067 |
26 Dec 2008 | USD | 17.55 | 17.86 | 17.49 | 17.85 | 17.85 | +0.29 (+1.65%) | 325,318 |
25 Dec 2008 | USD | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 17.32 | 17.59 | 17.08 | 17.56 | 17.56 | +0.13 (+0.75%) | 207,807 |
23 Dec 2008 | USD | 17.34 | 17.74 | 17.06 | 17.43 | 17.43 | +0.23 (+1.34%) | 781,942 |
22 Dec 2008 | USD | 17.91 | 17.91 | 16.73 | 17.2 | 17.2 | -0.65 (-3.64%) | 770,463 |
19 Dec 2008 | USD | 17.5 | 18.01 | 17.39 | 17.85 | 17.85 | +0.43 (+2.47%) | 1,232,173 |
18 Dec 2008 | USD | 17.98 | 17.98 | 17.08 | 17.42 | 17.42 | -0.32 (-1.80%) | 1,053,647 |
17 Dec 2008 | USD | 16.91 | 18.04 | 16.77 | 17.74 | 17.74 | +0.7 (+4.11%) | 1,548,689 |
16 Dec 2008 | USD | 16.06 | 17.12 | 15.91 | 17.04 | 17.04 | +1.26 (+7.98%) | 1,192,950 |
15 Dec 2008 | USD | 16.45 | 16.45 | 15.53 | 15.78 | 15.78 | -0.6 (-3.66%) | 1,467,257 |
12 Dec 2008 | USD | 14.56 | 16.64 | 14.44 | 16.38 | 16.38 | +1.36 (+9.05%) | 1,723,162 |
11 Dec 2008 | USD | 15.23 | 15.68 | 14.87 | 15.02 | 15.02 | -0.36 (-2.34%) | 666,714 |