Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2009 | USD | 17.47 | 17.82 | 17.13 | 17.3 | 17.3 | -0.24 (-1.37%) | 64,449 |
22 Oct 2009 | USD | 16.96 | 17.6 | 16.87 | 17.54 | 17.54 | +0.61 (+3.60%) | 85,317 |
21 Oct 2009 | USD | 16.89 | 17.21 | 16.83 | 16.93 | 16.93 | -0.09 (-0.53%) | 106,363 |
20 Oct 2009 | USD | 17.28 | 17.28 | 16.86 | 17.02 | 17.02 | -0.24 (-1.39%) | 46,940 |
19 Oct 2009 | USD | 17.21 | 17.49 | 17.11 | 17.26 | 17.26 | +0.01 (+0.06%) | 53,989 |
16 Oct 2009 | USD | 17.07 | 17.41 | 16.96 | 17.25 | 17.25 | +0.02 (+0.12%) | 68,399 |
15 Oct 2009 | USD | 17 | 17.31 | 16.92 | 17.23 | 17.23 | +0.14 (+0.82%) | 76,016 |
14 Oct 2009 | USD | 16.76 | 17.19 | 16.6 | 17.09 | 17.09 | +0.54 (+3.26%) | 134,059 |
13 Oct 2009 | USD | 16.45 | 16.63 | 16.28 | 16.55 | 16.55 | +0.03 (+0.18%) | 91,497 |
12 Oct 2009 | USD | 17 | 17.12 | 16.3 | 16.52 | 16.52 | -0.48 (-2.82%) | 120,055 |
9 Oct 2009 | USD | 17.04 | 17.19 | 16.95 | 17 | 17 | -0.01 (-0.06%) | 32,739 |
8 Oct 2009 | USD | 16.99 | 17.45 | 16.43 | 17.01 | 17.01 | +0.03 (+0.18%) | 126,386 |
7 Oct 2009 | USD | 16.62 | 16.98 | 16.51 | 16.98 | 16.98 | +0.45 (+2.72%) | 54,909 |
6 Oct 2009 | USD | 16.74 | 16.97 | 16.3 | 16.53 | 16.53 | -0.23 (-1.37%) | 85,933 |
5 Oct 2009 | USD | 16.73 | 16.94 | 16.6 | 16.76 | 16.76 | +0.1 (+0.60%) | 55,372 |
2 Oct 2009 | USD | 16.23 | 16.84 | 15.9 | 16.66 | 16.66 | +0.35 (+2.15%) | 94,853 |
1 Oct 2009 | USD | 16.75 | 16.9 | 16.31 | 16.31 | 16.31 | -0.46 (-2.74%) | 115,590 |
30 Sep 2009 | USD | 17.31 | 17.4 | 16.61 | 16.77 | 16.77 | -0.71 (-4.06%) | 171,669 |
29 Sep 2009 | USD | 17.59 | 17.64 | 17.19 | 17.48 | 17.48 | -0.15 (-0.85%) | 73,893 |
28 Sep 2009 | USD | 17 | 17.7 | 17 | 17.63 | 17.63 | +0.65 (+3.83%) | 72,043 |
25 Sep 2009 | USD | 17.33 | 17.485 | 16.89 | 16.98 | 16.98 | -0.33 (-1.91%) | 61,002 |
24 Sep 2009 | USD | 17.96 | 18.02 | 17.18 | 17.31 | 17.31 | -0.63 (-3.51%) | 68,365 |
23 Sep 2009 | USD | 18.03 | 18.17 | 17.92 | 17.94 | 17.94 | -0.14 (-0.77%) | 86,973 |
22 Sep 2009 | USD | 18.17 | 18.21 | 18.03 | 18.08 | 18.08 | -0.04 (-0.22%) | 51,120 |
21 Sep 2009 | USD | 18.2 | 18.39 | 18.0675 | 18.12 | 18.12 | -0.28 (-1.52%) | 67,187 |
18 Sep 2009 | USD | 18.38 | 18.4 | 18.05 | 18.4 | 18.4 | +0.06 (+0.33%) | 127,346 |
17 Sep 2009 | USD | 18.28 | 18.44 | 18.1 | 18.34 | 18.34 | +0.09 (+0.49%) | 108,671 |
16 Sep 2009 | USD | 18.2 | 18.35 | 18.0875 | 18.25 | 18.25 | +0.01 (+0.05%) | 50,604 |
15 Sep 2009 | USD | 18.17 | 18.27 | 18.1 | 18.24 | 18.24 | +0.07 (+0.39%) | 43,604 |
14 Sep 2009 | USD | 17.54 | 18.47 | 17.54 | 18.17 | 18.17 | +0.47 (+2.66%) | 113,573 |