Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2010 | USD | 13.58 | 13.63 | 12.97 | 13.04 | 13.04 | -0.54 (-3.98%) | 3,861,100 |
20 Jan 2010 | USD | 13.2 | 13.62 | 13.02 | 13.58 | 13.58 | +0.28 (+2.11%) | 4,884,900 |
19 Jan 2010 | USD | 13.34 | 13.59 | 13.25 | 13.3 | 13.3 | -0.08 (-0.60%) | 3,917,200 |
18 Jan 2010 | USD | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 13.46 | 13.6 | 13.18 | 13.38 | 13.38 | -0.1 (-0.74%) | 2,583,700 |
14 Jan 2010 | USD | 13.9 | 14.01 | 13.45 | 13.48 | 13.48 | -0.47 (-3.37%) | 3,072,300 |
13 Jan 2010 | USD | 13.62 | 14.005 | 13.41 | 13.95 | 13.95 | +0.37 (+2.72%) | 2,768,500 |
12 Jan 2010 | USD | 13.91 | 14.01 | 13.29 | 13.58 | 13.58 | -0.48 (-3.41%) | 2,549,900 |
11 Jan 2010 | USD | 14.35 | 14.38 | 13.89 | 14.06 | 14.06 | -0.14 (-0.99%) | 1,583,300 |
8 Jan 2010 | USD | 14.02 | 14.21 | 13.98 | 14.2 | 14.2 | +0.03 (+0.21%) | 1,572,600 |
7 Jan 2010 | USD | 14.03 | 14.22 | 13.93 | 14.17 | 14.17 | +0.14 (+1.00%) | 3,138,000 |
6 Jan 2010 | USD | 14.21 | 14.32 | 13.97 | 14.03 | 14.03 | -0.12 (-0.85%) | 3,748,100 |
5 Jan 2010 | USD | 13.93 | 14.15 | 13.7004 | 14.15 | 14.15 | +0.33 (+2.39%) | 4,510,400 |
4 Jan 2010 | USD | 13.81 | 14.15 | 13.63 | 13.82 | 13.82 | +0.25 (+1.84%) | 4,553,000 |
1 Jan 2010 | USD | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 14.04 | 14.06 | 13.54 | 13.57 | 13.57 | -0.47 (-3.35%) | 2,165,100 |
30 Dec 2009 | USD | 13.72 | 14.06 | 13.62 | 14.04 | 14.04 | +0.24 (+1.74%) | 1,721,700 |
29 Dec 2009 | USD | 13.76 | 14.14 | 13.76 | 13.8 | 13.8 | +0.09 (+0.66%) | 2,256,100 |
28 Dec 2009 | USD | 13.86 | 13.98 | 13.56 | 13.71 | 13.71 | -0.19 (-1.37%) | 1,844,300 |
25 Dec 2009 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 13.89 | 14 | 13.77 | 13.9 | 13.9 | +0.09 (+0.65%) | 805,200 |
23 Dec 2009 | USD | 13.52 | 13.83 | 13.48 | 13.81 | 13.81 | +0.3 (+2.22%) | 1,987,300 |
22 Dec 2009 | USD | 13.18 | 13.51 | 13.13 | 13.51 | 13.51 | +0.33 (+2.50%) | 2,518,900 |
21 Dec 2009 | USD | 13.19 | 13.24 | 12.94 | 13.18 | 13.18 | +0.13 (+1.00%) | 2,481,600 |
18 Dec 2009 | USD | 12.77 | 13.05 | 12.44 | 13.05 | 13.05 | +0.37 (+2.92%) | 4,038,000 |
17 Dec 2009 | USD | 12.8 | 13.02 | 12.51 | 12.68 | 12.68 | -0.24 (-1.86%) | 2,352,700 |
16 Dec 2009 | USD | 12.77 | 13.05 | 12.73 | 12.92 | 12.92 | +0.29 (+2.30%) | 2,702,600 |
15 Dec 2009 | USD | 12.45 | 12.74 | 12.42 | 12.63 | 12.63 | -0.06 (-0.47%) | 1,984,400 |
14 Dec 2009 | USD | 12.29 | 12.77 | 12.19 | 12.69 | 12.69 | +0.5 (+4.10%) | 3,184,900 |
11 Dec 2009 | USD | 12.13 | 12.26 | 12.04 | 12.19 | 12.19 | +0.14 (+1.16%) | 3,537,000 |