Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2009 | USD | 15.78 | 16.27 | 15.55 | 16.21 | 16.21 | +0.1 (+0.62%) | 30,334 |
29 Apr 2009 | USD | 16.56 | 16.75 | 16.1001 | 16.11 | 16.11 | -0.42 (-2.54%) | 50,226 |
28 Apr 2009 | USD | 16.3 | 16.53 | 16 | 16.53 | 16.53 | +0.41 (+2.54%) | 19,484 |
27 Apr 2009 | USD | 15.77 | 16.2297 | 15.75 | 16.12 | 16.12 | -0.15 (-0.92%) | 17,170 |
24 Apr 2009 | USD | 16.79 | 16.9099 | 16.25 | 16.27 | 16.27 | -0.61 (-3.61%) | 52,682 |
23 Apr 2009 | USD | 17.19 | 17.2104 | 16.75 | 16.88 | 16.88 | -0.57 (-3.27%) | 56,649 |
22 Apr 2009 | USD | 17.43 | 17.51 | 17.35 | 17.45 | 17.45 | -0.04 (-0.23%) | 30,677 |
21 Apr 2009 | USD | 17.29 | 17.58 | 17.21 | 17.49 | 17.49 | -0.23 (-1.30%) | 40,617 |
20 Apr 2009 | USD | 17.95 | 17.95 | 17.614 | 17.72 | 17.72 | -0.93 (-4.99%) | 26,004 |
17 Apr 2009 | USD | 17.83 | 18.7699 | 17.78 | 18.65 | 18.65 | +0.69 (+3.84%) | 30,827 |
16 Apr 2009 | USD | 18.03 | 18.21 | 17.75 | 17.96 | 17.96 | -0.36 (-1.97%) | 19,020 |
15 Apr 2009 | USD | 18.18 | 18.63 | 18.1 | 18.32 | 18.32 | -0.19 (-1.03%) | 13,103 |
14 Apr 2009 | USD | 18.04 | 18.5599 | 17.986 | 18.51 | 18.51 | +0.37 (+2.04%) | 10,181 |
13 Apr 2009 | USD | 17.67 | 18.1832 | 17.5409 | 18.14 | 18.14 | +0.15 (+0.83%) | 18,736 |
10 Apr 2009 | USD | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 18.3737 | 18.57 | 17.82 | 17.99 | 17.99 | -0.24 (-1.32%) | 34,080 |
8 Apr 2009 | USD | 17.85 | 18.27 | 17.85 | 18.23 | 18.23 | +0.35 (+1.96%) | 15,710 |
7 Apr 2009 | USD | 18.18 | 18.18 | 17.75 | 17.88 | 17.88 | -0.78 (-4.18%) | 23,543 |
6 Apr 2009 | USD | 18.71 | 18.82 | 18.45 | 18.66 | 18.66 | -0.34 (-1.79%) | 9,877 |
3 Apr 2009 | USD | 18.68 | 19.1 | 18.6 | 19 | 19 | +0.187 (+0.99%) | 7,956 |
2 Apr 2009 | USD | 18.88 | 19.25 | 18.27 | 18.8134 | 18.8134 | +0.373 (+2.02%) | 21,172 |
1 Apr 2009 | USD | 18.36 | 18.639 | 18.19 | 18.44 | 18.44 | -0.46 (-2.43%) | 18,666 |
31 Mar 2009 | USD | 18.84 | 18.99 | 18.13 | 18.9 | 18.9 | +0.16 (+0.85%) | 27,092 |
30 Mar 2009 | USD | 18.68 | 18.93 | 18.51 | 18.74 | 18.74 | -0.34 (-1.78%) | 21,907 |
27 Mar 2009 | USD | 19.41 | 19.5 | 18.66 | 19.08 | 19.08 | -1.03 (-5.12%) | 87,706 |
26 Mar 2009 | USD | 21.94 | 22 | 19.89 | 20.11 | 20.11 | -1.97 (-8.92%) | 63,650 |
25 Mar 2009 | USD | 21.8 | 22.21 | 21.79 | 22.08 | 22.08 | -0.1 (-0.45%) | 14,822 |
24 Mar 2009 | USD | 21.6 | 22.35 | 21.5 | 22.18 | 22.18 | +0.07 (+0.32%) | 13,400 |
23 Mar 2009 | USD | 21.79 | 22.15 | 21.75 | 22.11 | 22.11 | +0.44 (+2.03%) | 21,897 |
20 Mar 2009 | USD | 21.21 | 22.12 | 21.12 | 21.67 | 21.67 | +0.29 (+1.36%) | 22,225 |