Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | USD | 15.56 | 15.56 | 15.26 | 15.5 | 15.5 | -0.27 (-1.71%) | 38,511 |
26 Jan 2010 | USD | 15.86 | 15.9017 | 15.6401 | 15.7699 | 15.7699 | -0.5 (-3.07%) | 83,039 |
25 Jan 2010 | USD | 16.26 | 16.62 | 16.2099 | 16.27 | 16.27 | +0.11 (+0.68%) | 18,505 |
22 Jan 2010 | USD | 16.36 | 16.52 | 16.14 | 16.16 | 16.16 | -0.24 (-1.46%) | 64,174 |
21 Jan 2010 | USD | 16.81 | 16.81 | 16.3751 | 16.4 | 16.4 | -0.51 (-3.02%) | 70,397 |
20 Jan 2010 | USD | 17.12 | 17.12 | 16.81 | 16.91 | 16.91 | -0.37 (-2.14%) | 57,729 |
19 Jan 2010 | USD | 17.07 | 17.3 | 17.07 | 17.28 | 17.28 | +0.48 (+2.86%) | 43,654 |
18 Jan 2010 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 17 | 17 | 16.8 | 16.8 | 16.8 | -0.23 (-1.35%) | 30,638 |
14 Jan 2010 | USD | 16.98 | 17.11 | 16.95 | 17.03 | 17.03 | +0.17 (+1.01%) | 30,740 |
13 Jan 2010 | USD | 16.75 | 16.95 | 16.72 | 16.86 | 16.86 | +0.09 (+0.54%) | 133,640 |
12 Jan 2010 | USD | 17.14 | 17.14 | 16.66 | 16.77 | 16.77 | -0.23 (-1.35%) | 91,428 |
11 Jan 2010 | USD | 17.18 | 17.18 | 16.901 | 17 | 17 | -0.06 (-0.35%) | 34,494 |
8 Jan 2010 | USD | 17.11 | 17.11 | 16.9 | 17.06 | 17.06 | +0.08 (+0.47%) | 42,430 |
7 Jan 2010 | USD | 17.02 | 17.02 | 16.8401 | 16.98 | 16.98 | -0.37 (-2.13%) | 38,419 |
6 Jan 2010 | USD | 17.35 | 17.37 | 17.23 | 17.35 | 17.35 | -0.09 (-0.52%) | 308,793 |
5 Jan 2010 | USD | 17.52 | 17.52 | 17.29 | 17.44 | 17.44 | +0.42 (+2.47%) | 110,098 |
4 Jan 2010 | USD | 17 | 17.1 | 16.89 | 17.02 | 17.02 | +0.52 (+3.15%) | 198,667 |
1 Jan 2010 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 16.72 | 16.72 | 16.5 | 16.5 | 16.5 | +0.09 (+0.55%) | 144,466 |
30 Dec 2009 | USD | 16.405 | 16.47 | 16.3888 | 16.41 | 16.41 | +0.031 (+0.19%) | 55,395 |
29 Dec 2009 | USD | 16.54 | 16.54 | 16.35 | 16.3793 | 16.3793 | +0.029 (+0.18%) | 101,245 |
28 Dec 2009 | USD | 16.355 | 16.46 | 16.3351 | 16.35 | 16.35 | +0.07 (+0.43%) | 36,561 |
25 Dec 2009 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 16.16 | 16.33 | 16.16 | 16.28 | 16.28 | +0.18 (+1.12%) | 13,175 |
23 Dec 2009 | USD | 16.1 | 16.12 | 15.9776 | 16.1 | 16.1 | +0.2 (+1.26%) | 69,207 |
22 Dec 2009 | USD | 16.08 | 16.08 | 15.864 | 15.9 | 15.9 | +0.13 (+0.82%) | 20,755 |
21 Dec 2009 | USD | 15.85 | 15.88 | 15.77 | 15.77 | 15.77 | +0.03 (+0.19%) | 34,941 |
18 Dec 2009 | USD | 15.77 | 15.77 | 15.6 | 15.74 | 15.74 | -0.24 (-1.50%) | 44,749 |
17 Dec 2009 | USD | 16.23 | 16.23 | 15.9301 | 15.9799 | 15.9799 | -0.47 (-2.86%) | 25,797 |