Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2009 | USD | 15.68 | 15.98 | 14.89 | 15.17 | 15.17 | -0.89 (-5.54%) | 16,146 |
13 Apr 2009 | USD | 15.78 | 16.29 | 15.36 | 16.06 | 16.06 | -0.01 (-0.06%) | 35,642 |
10 Apr 2009 | USD | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 14.24 | 16.2382 | 13.89 | 16.07 | 16.07 | +2.03 (+14.46%) | 48,632 |
8 Apr 2009 | USD | 13.58 | 14.04 | 13.26 | 14.04 | 14.04 | +0.55 (+4.08%) | 15,926 |
7 Apr 2009 | USD | 15.28 | 15.28 | 13.32 | 13.49 | 13.49 | -2.13 (-13.64%) | 43,463 |
6 Apr 2009 | USD | 15.36 | 15.86 | 15.25 | 15.62 | 15.62 | -0.02 (-0.13%) | 38,505 |
3 Apr 2009 | USD | 15.89 | 16.5112 | 15.05 | 15.64 | 15.64 | -0.36 (-2.25%) | 39,822 |
2 Apr 2009 | USD | 13.98 | 16.52 | 13.63 | 16 | 16 | +2.47 (+18.26%) | 46,768 |
1 Apr 2009 | USD | 13.18 | 13.75 | 12.44 | 13.53 | 13.53 | +0.09 (+0.67%) | 17,555 |
31 Mar 2009 | USD | 14.22 | 14.95 | 13.44 | 13.44 | 13.44 | -0.56 (-4.00%) | 37,985 |
30 Mar 2009 | USD | 14.32 | 14.86 | 13.22 | 14 | 14 | -0.68 (-4.63%) | 24,507 |
27 Mar 2009 | USD | 15.77 | 15.91 | 14.66 | 14.68 | 14.68 | -1.44 (-8.93%) | 20,130 |
26 Mar 2009 | USD | 15.04 | 16.19 | 14.91 | 16.12 | 16.12 | +1.32 (+8.92%) | 25,674 |
25 Mar 2009 | USD | 14.72 | 15.66 | 14.1 | 14.8 | 14.8 | +0.2 (+1.37%) | 27,579 |
24 Mar 2009 | USD | 15.6 | 15.75 | 14.38 | 14.6 | 14.6 | -1.26 (-7.94%) | 46,242 |
23 Mar 2009 | USD | 12.81 | 15.86 | 12.81 | 15.86 | 15.86 | +2.84 (+21.81%) | 43,498 |
20 Mar 2009 | USD | 13.86 | 14.02 | 12.79 | 13.02 | 13.02 | -0.75 (-5.45%) | 74,331 |
19 Mar 2009 | USD | 14.09 | 14.4199 | 13.51 | 13.77 | 13.77 | -0.04 (-0.29%) | 19,192 |
18 Mar 2009 | USD | 12.9 | 14.1587 | 11.8701 | 13.81 | 13.81 | +0.81 (+6.23%) | 41,435 |
17 Mar 2009 | USD | 12.24 | 13.05 | 12.12 | 13 | 13 | +0.74 (+6.04%) | 28,944 |
16 Mar 2009 | USD | 13 | 13.83 | 12.14 | 12.26 | 12.26 | -0.85 (-6.48%) | 17,135 |
13 Mar 2009 | USD | 12.72 | 13.12 | 11.87 | 13.11 | 13.11 | +0.34 (+2.66%) | 16,906 |
12 Mar 2009 | USD | 10.81 | 12.85 | 10.4 | 12.77 | 12.77 | +1.86 (+17.05%) | 48,888 |
11 Mar 2009 | USD | 10.88 | 11.37 | 10.57 | 10.91 | 10.91 | -0.01 (-0.09%) | 32,103 |
10 Mar 2009 | USD | 10 | 10.92 | 9.74 | 10.92 | 10.92 | +1.24 (+12.81%) | 40,433 |
9 Mar 2009 | USD | 9.12 | 9.81 | 9.12 | 9.68 | 9.68 | +0.46 (+4.99%) | 42,762 |
6 Mar 2009 | USD | 9.18 | 9.47 | 8.785 | 9.22 | 9.22 | +0.15 (+1.65%) | 32,355 |
5 Mar 2009 | USD | 9.59 | 9.99 | 9.06 | 9.07 | 9.07 | -0.8 (-8.11%) | 54,390 |
4 Mar 2009 | USD | 9.38 | 9.99 | 8.89 | 9.87 | 9.87 | +0.68 (+7.40%) | 73,789 |