Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2010 | USD | 14.85 | 14.85 | 14.53 | 14.57 | 3.6425 | -0.85 (-5.51%) | 5,620 |
19 Jan 2010 | USD | 14.9191 | 15.42 | 14.9191 | 15.42 | 3.855 | +0.32 (+2.12%) | 66,522 |
18 Jan 2010 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 3.775 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 15.33 | 15.33 | 15.04 | 15.1 | 3.775 | -0.44 (-2.83%) | 10,264 |
14 Jan 2010 | USD | 15.45 | 15.64 | 15.43 | 15.54 | 3.885 | -0.02 (-0.13%) | 7,272 |
13 Jan 2010 | USD | 15.23 | 15.57 | 15.23 | 15.56 | 3.89 | +0.46 (+3.05%) | 14,597 |
12 Jan 2010 | USD | 15.15 | 15.2 | 14.95 | 15.1 | 3.775 | -0.29 (-1.88%) | 9,494 |
11 Jan 2010 | USD | 15.35 | 15.49 | 15.32 | 15.39 | 3.8475 | +0.19 (+1.25%) | 18,691 |
8 Jan 2010 | USD | 14.86 | 15.2 | 14.86 | 15.2 | 3.8 | +0.18 (+1.20%) | 10,513 |
7 Jan 2010 | USD | 14.92 | 15.04 | 14.89 | 15.02 | 3.755 | -0.18 (-1.18%) | 16,169 |
6 Jan 2010 | USD | 14.86 | 15.2 | 14.86 | 15.2 | 3.8 | +0.17 (+1.13%) | 15,441 |
5 Jan 2010 | USD | 14.9 | 15.12 | 14.9 | 15.03 | 3.7575 | -0.22 (-1.44%) | 14,108 |
4 Jan 2010 | USD | 14.99 | 15.35 | 14.99 | 15.25 | 3.8125 | +0.45 (+3.04%) | 21,130 |
1 Jan 2010 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 3.7 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 14.65 | 14.9 | 14.65 | 14.8 | 3.7 | +0.11 (+0.75%) | 9,137 |
30 Dec 2009 | USD | 14.8 | 14.83 | 14.65 | 14.69 | 3.6725 | -0.22 (-1.48%) | 17,100 |
29 Dec 2009 | USD | 14.94 | 15.07 | 14.82 | 14.91 | 3.7275 | +0.13 (+0.88%) | 28,529 |
28 Dec 2009 | USD | 14.75 | 14.85 | 14.65 | 14.78 | 3.695 | +0.24 (+1.65%) | 24,255 |
25 Dec 2009 | USD | 14.54 | 14.54 | 14.54 | 14.54 | 3.635 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 14.55 | 14.65 | 14.54 | 14.54 | 3.635 | 0.0 (0.0%) | 7,893 |
23 Dec 2009 | USD | 14.4 | 14.66 | 14.4 | 14.54 | 3.635 | +0.09 (+0.62%) | 18,451 |
22 Dec 2009 | USD | 14.2 | 14.48 | 14.2 | 14.45 | 3.6125 | +0.3 (+2.12%) | 22,924 |
21 Dec 2009 | USD | 14.24 | 14.33 | 14.06 | 14.15 | 3.5375 | +0.16 (+1.14%) | 166,942 |
18 Dec 2009 | USD | 14.27 | 14.27 | 13.85 | 13.99 | 3.4975 | +0.01 (+0.07%) | 32,456 |
17 Dec 2009 | USD | 14.21 | 14.21 | 13.95 | 13.98 | 3.495 | -0.57 (-3.92%) | 11,479 |
16 Dec 2009 | USD | 14.55 | 14.7 | 14.49 | 14.55 | 3.6375 | +0.35 (+2.46%) | 23,739 |
15 Dec 2009 | USD | 14.13 | 14.3 | 14.13 | 14.2 | 3.55 | -0.42 (-2.87%) | 14,377 |
14 Dec 2009 | USD | 14.59 | 14.73 | 14.55 | 14.62 | 3.655 | +0.1 (+0.69%) | 12,149 |
11 Dec 2009 | USD | 14.3 | 14.52 | 14.3 | 14.52 | 3.63 | +0.22 (+1.54%) | 29,949 |
10 Dec 2009 | USD | 14.3 | 14.4 | 14.17 | 14.3 | 3.575 | +0.15 (+1.06%) | 36,743 |