Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2009 | USD | 14.15 | 14.33 | 13.87 | 14.25 | 7.125 | +0.24 (+1.71%) | 1,011,372 |
10 Mar 2009 | USD | 13.57 | 14.11 | 13.29 | 14.01 | 7.005 | +0.71 (+5.34%) | 1,325,580 |
9 Mar 2009 | USD | 13.76 | 14.08 | 13.24 | 13.3 | 6.65 | -0.68 (-4.86%) | 1,894,488 |
6 Mar 2009 | USD | 14.32 | 14.58 | 13.63 | 13.98 | 6.99 | -0.28 (-1.96%) | 1,812,260 |
5 Mar 2009 | USD | 14.18 | 14.99 | 14.14 | 14.26 | 7.13 | -0.24 (-1.66%) | 701,798 |
4 Mar 2009 | USD | 14.95 | 15.05 | 14.01 | 14.5 | 7.25 | -0.31 (-2.09%) | 2,074,472 |
3 Mar 2009 | USD | 14.82 | 15.01 | 14.49 | 14.81 | 7.405 | +0.3 (+2.07%) | 812,422 |
2 Mar 2009 | USD | 14.32 | 14.9 | 14.32 | 14.51 | 7.255 | -0.17 (-1.16%) | 883,830 |
27 Feb 2009 | USD | 13.88 | 14.8 | 13.88 | 14.68 | 7.34 | +0.64 (+4.56%) | 1,430,614 |
26 Feb 2009 | USD | 14.3 | 14.75 | 13.9 | 14.04 | 7.02 | -0.09 (-0.64%) | 794,978 |
25 Feb 2009 | USD | 13.82 | 14.58 | 13.65 | 14.13 | 7.065 | +1.45 (+11.44%) | 1,066,332 |
24 Feb 2009 | USD | 12.17 | 12.78 | 12.04 | 12.68 | 6.34 | +0.58 (+4.79%) | 1,301,796 |
23 Feb 2009 | USD | 12.27 | 12.66 | 12.03 | 12.1 | 6.05 | -0.16 (-1.31%) | 808,620 |
20 Feb 2009 | USD | 12.5 | 12.62 | 12.09 | 12.26 | 6.13 | -0.37 (-2.93%) | 433,038 |
19 Feb 2009 | USD | 13.05 | 13.11 | 12.58 | 12.63 | 6.315 | -0.36 (-2.77%) | 778,872 |
18 Feb 2009 | USD | 13.38 | 13.51 | 12.77 | 12.99 | 6.495 | -0.21 (-1.59%) | 852,752 |
17 Feb 2009 | USD | 13.48 | 13.8 | 12.99 | 13.2 | 6.6 | -0.58 (-4.21%) | 1,149,698 |
16 Feb 2009 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 6.89 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 13.9 | 13.91 | 13.54 | 13.78 | 6.89 | -0.03 (-0.22%) | 431,996 |
12 Feb 2009 | USD | 13.24 | 13.9 | 13.24 | 13.81 | 6.905 | +0.25 (+1.84%) | 339,732 |
11 Feb 2009 | USD | 13.34 | 13.76 | 13.34 | 13.56 | 6.78 | +0.17 (+1.27%) | 399,384 |
10 Feb 2009 | USD | 13.59 | 13.84 | 13.27 | 13.39 | 6.695 | -0.37 (-2.69%) | 766,320 |
9 Feb 2009 | USD | 13.66 | 13.94 | 13.66 | 13.76 | 6.88 | 0.0 (0.0%) | 331,188 |
6 Feb 2009 | USD | 13.31 | 13.91 | 13.31 | 13.76 | 6.88 | +0.39 (+2.92%) | 620,248 |
5 Feb 2009 | USD | 13.41 | 13.5 | 13.11 | 13.37 | 6.685 | -0.23 (-1.69%) | 796,508 |
4 Feb 2009 | USD | 14.28 | 14.45 | 13.55 | 13.6 | 6.8 | -0.58 (-4.09%) | 679,528 |
3 Feb 2009 | USD | 14.4 | 14.4 | 13.92 | 14.18 | 7.09 | -0.24 (-1.66%) | 1,507,466 |
2 Feb 2009 | USD | 14.25 | 14.54 | 13.8 | 14.42 | 7.21 | +0.04 (+0.28%) | 552,154 |
30 Jan 2009 | USD | 14.31 | 14.5 | 13.82 | 14.38 | 7.19 | +0.24 (+1.70%) | 1,207,684 |
29 Jan 2009 | USD | 14.53 | 14.56 | 14.07 | 14.14 | 7.07 | -0.46 (-3.15%) | 318,580 |