Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2010 | USD | 16.31 | 16.75 | 16.05 | 16.7 | 16.7 | +0.36 (+2.20%) | 167,081 |
26 Jan 2010 | USD | 16.6 | 16.63 | 16.17 | 16.34 | 16.34 | -0.38 (-2.27%) | 233,389 |
25 Jan 2010 | USD | 16.68 | 16.81 | 16.5 | 16.72 | 16.72 | +0.11 (+0.66%) | 129,890 |
22 Jan 2010 | USD | 16.5101 | 17.02 | 16.5101 | 16.61 | 16.61 | -0.2 (-1.19%) | 144,206 |
21 Jan 2010 | USD | 17.11 | 17.2 | 16.64 | 16.81 | 16.81 | -0.25 (-1.47%) | 260,062 |
20 Jan 2010 | USD | 17.13 | 17.215 | 16.78 | 17.06 | 17.06 | -0.29 (-1.67%) | 182,858 |
19 Jan 2010 | USD | 17.27 | 17.42 | 17.02 | 17.35 | 17.35 | +0.21 (+1.23%) | 174,957 |
18 Jan 2010 | USD | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 17.44 | 17.49 | 16.73 | 17.14 | 17.14 | -0.21 (-1.21%) | 333,614 |
14 Jan 2010 | USD | 17.42 | 17.73 | 17.22 | 17.35 | 17.35 | -0.14 (-0.80%) | 133,393 |
13 Jan 2010 | USD | 17.12 | 17.6 | 17.01 | 17.49 | 17.49 | -0.54 (-3.00%) | 241,297 |
12 Jan 2010 | USD | 18.25 | 18.34 | 17.96 | 18.03 | 18.03 | -0.3 (-1.64%) | 183,598 |
11 Jan 2010 | USD | 18.25 | 18.42 | 18.2 | 18.33 | 18.33 | +0.15 (+0.83%) | 201,031 |
8 Jan 2010 | USD | 18.24 | 18.35 | 18.14 | 18.18 | 18.18 | -0.07 (-0.38%) | 134,883 |
7 Jan 2010 | USD | 18.17 | 18.3 | 18.06 | 18.25 | 18.25 | +0.12 (+0.66%) | 124,230 |
6 Jan 2010 | USD | 18.31 | 18.73 | 18.08 | 18.13 | 18.13 | -0.19 (-1.04%) | 265,817 |
5 Jan 2010 | USD | 17.91 | 18.69 | 17.87 | 18.32 | 18.32 | +0.42 (+2.35%) | 404,771 |
4 Jan 2010 | USD | 17.6 | 17.92 | 17.53 | 17.9 | 17.9 | +0.42 (+2.40%) | 227,888 |
1 Jan 2010 | USD | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 17.49 | 17.6 | 17.43 | 17.48 | 17.48 | +0.03 (+0.17%) | 186,804 |
30 Dec 2009 | USD | 17.22 | 17.46 | 17.07 | 17.45 | 17.45 | +0.22 (+1.28%) | 186,219 |
29 Dec 2009 | USD | 17.14 | 17.34 | 17.1 | 17.23 | 17.23 | +0.07 (+0.41%) | 164,570 |
28 Dec 2009 | USD | 16.79 | 17.18 | 16.79 | 17.16 | 17.16 | +0.38 (+2.26%) | 257,442 |
25 Dec 2009 | USD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 16.9 | 17.01 | 16.77 | 16.78 | 16.78 | -0.15 (-0.89%) | 156,258 |
23 Dec 2009 | USD | 16.86 | 16.96 | 16.5 | 16.93 | 16.93 | +0.13 (+0.77%) | 172,900 |
22 Dec 2009 | USD | 16.3 | 16.86 | 16.28 | 16.8 | 16.8 | +0.53 (+3.26%) | 245,508 |
21 Dec 2009 | USD | 16 | 16.28 | 15.96 | 16.27 | 16.27 | +0.32 (+2.01%) | 208,790 |
18 Dec 2009 | USD | 15.99 | 15.99 | 15.67 | 15.95 | 15.95 | +0.11 (+0.69%) | 385,210 |
17 Dec 2009 | USD | 15.68 | 15.92 | 15.5101 | 15.84 | 15.84 | +0.11 (+0.70%) | 247,012 |