Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2009 | USD | 20.25 | 20.5 | 19.65 | 19.8 | 3.96 | -1.95 (-8.97%) | 12,300 |
19 Feb 2009 | USD | 21.8 | 21.8 | 20.5 | 21.75 | 4.35 | -0.35 (-1.58%) | 13,500 |
18 Feb 2009 | USD | 22.3 | 22.3 | 22.1 | 22.1 | 4.42 | +1.1 (+5.24%) | 7,725 |
17 Feb 2009 | USD | 20.75 | 21 | 20.35 | 21 | 4.2 | -0.8 (-3.67%) | 5,025 |
16 Feb 2009 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 4.36 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 21.45 | 21.8 | 21.45 | 21.8 | 4.36 | +1.5 (+7.39%) | 7,350 |
12 Feb 2009 | USD | 20.25 | 20.5 | 20.25 | 20.3 | 4.06 | +1.3 (+6.84%) | 4,000 |
11 Feb 2009 | USD | 19 | 19 | 19 | 19 | 3.8 | 0.0 (0.0%) | 0 |
10 Feb 2009 | USD | 19.95 | 20.25 | 19 | 19 | 3.8 | -0.7 (-3.55%) | 5,500 |
9 Feb 2009 | USD | 19.5 | 19.7 | 19.5 | 19.7 | 3.94 | -0.3 (-1.50%) | 2,500 |
6 Feb 2009 | USD | 20 | 20.25 | 20 | 20 | 4 | +0.7 (+3.63%) | 15,950 |
5 Feb 2009 | USD | 19.3 | 19.3 | 18.8 | 19.3 | 3.86 | +1.3 (+7.22%) | 9,450 |
4 Feb 2009 | USD | 19.3 | 19.3 | 18 | 18 | 3.6 | -1.2 (-6.25%) | 5,750 |
3 Feb 2009 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 3.84 | 0.0 (0.0%) | 0 |
2 Feb 2009 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 3.84 | +0.2 (+1.05%) | 500 |
30 Jan 2009 | USD | 19 | 19 | 19 | 19 | 3.8 | 0.0 (0.0%) | 1,500 |
29 Jan 2009 | USD | 18.3 | 19 | 18.3 | 19 | 3.8 | +0.8 (+4.40%) | 2,450 |
28 Jan 2009 | USD | 19.7 | 19.7 | 16.5 | 18.2 | 3.64 | -0.55 (-2.93%) | 20,000 |
27 Jan 2009 | USD | 18.5 | 18.75 | 18.5 | 18.75 | 3.75 | +0.2 (+1.08%) | 9,000 |
26 Jan 2009 | USD | 18.5 | 18.55 | 18.5 | 18.55 | 3.71 | +0.7 (+3.92%) | 5,100 |
23 Jan 2009 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 3.57 | +0.1 (+0.56%) | 500 |
22 Jan 2009 | USD | 17.35 | 18.3 | 17.35 | 17.75 | 3.55 | +0.74 (+4.35%) | 4,525 |
21 Jan 2009 | USD | 17.5 | 17.75 | 16.95 | 17.01 | 3.402 | +0.01 (+0.06%) | 18,500 |
20 Jan 2009 | USD | 17.45 | 17.5 | 17 | 17 | 3.4 | -0.75 (-4.23%) | 17,290 |
19 Jan 2009 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 3.55 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 18 | 18 | 17.75 | 17.75 | 3.55 | +0.5 (+2.90%) | 19,150 |
15 Jan 2009 | USD | 17.25 | 17.5 | 17.1 | 17.25 | 3.45 | +0.25 (+1.47%) | 30,650 |
14 Jan 2009 | USD | 16.85 | 17 | 16.85 | 17 | 3.4 | +0.5 (+3.03%) | 1,570 |
13 Jan 2009 | USD | 16 | 16.9 | 15.85 | 16.5 | 3.3 | +0.2 (+1.23%) | 24,055 |
12 Jan 2009 | USD | 16.3 | 16.45 | 16.3 | 16.3 | 3.26 | -0.7 (-4.12%) | 33,050 |