Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2009 | USD | 18.91 | 18.91 | 17.28 | 17.42 | 17.42 | -0.66 (-3.65%) | 121,400 |
6 Apr 2009 | USD | 17.71 | 18.54 | 17.4 | 18.08 | 18.08 | -0.56 (-3.00%) | 119,500 |
3 Apr 2009 | USD | 18.99 | 18.99 | 18.39 | 18.64 | 18.64 | -0.35 (-1.84%) | 41,400 |
2 Apr 2009 | USD | 18.95 | 19.61 | 18.75 | 18.99 | 18.99 | +0.26 (+1.39%) | 115,900 |
1 Apr 2009 | USD | 18.75 | 19.02 | 18.24 | 18.73 | 18.73 | -0.31 (-1.63%) | 55,200 |
31 Mar 2009 | USD | 19.06 | 19.4 | 18.91 | 19.04 | 19.04 | +0.53 (+2.86%) | 93,220 |
30 Mar 2009 | USD | 18.3 | 18.65 | 17.47 | 18.51 | 18.51 | -0.3 (-1.59%) | 116,800 |
27 Mar 2009 | USD | 19 | 19.39 | 18.66 | 18.81 | 18.81 | -0.44 (-2.29%) | 128,200 |
26 Mar 2009 | USD | 18.91 | 19.48 | 18.91 | 19.25 | 19.25 | +0.55 (+2.94%) | 113,000 |
25 Mar 2009 | USD | 18.4 | 19.32 | 18.3 | 18.7 | 18.7 | +0.28 (+1.52%) | 59,200 |
24 Mar 2009 | USD | 19.47 | 19.58 | 18.32 | 18.42 | 18.42 | -0.98 (-5.05%) | 90,500 |
23 Mar 2009 | USD | 19.44 | 19.8 | 19.08 | 19.4 | 19.4 | +0.29 (+1.52%) | 183,500 |
20 Mar 2009 | USD | 19.12 | 20.22 | 19.02 | 19.11 | 19.11 | +0.01 (+0.05%) | 216,200 |
19 Mar 2009 | USD | 18.85 | 19.385 | 18.39 | 19.1 | 19.1 | +0.35 (+1.87%) | 270,643 |
18 Mar 2009 | USD | 18.32 | 18.89 | 18.3 | 18.75 | 18.75 | +0.4 (+2.18%) | 290,400 |
17 Mar 2009 | USD | 17.47 | 18.38 | 17.47 | 18.35 | 18.35 | +0.66 (+3.73%) | 87,400 |
16 Mar 2009 | USD | 18.38 | 18.38 | 17.34 | 17.69 | 17.69 | -0.54 (-2.96%) | 43,900 |
13 Mar 2009 | USD | 18.26 | 19.07 | 17.98 | 18.23 | 18.23 | +0.28 (+1.56%) | 62,300 |
12 Mar 2009 | USD | 17.23 | 18.21 | 16.19 | 17.95 | 17.95 | +0.67 (+3.88%) | 143,615 |
11 Mar 2009 | USD | 17.22 | 18.43 | 16.89 | 17.28 | 17.28 | +0.13 (+0.76%) | 122,100 |
10 Mar 2009 | USD | 15.75 | 17.34 | 15.68 | 17.15 | 17.15 | +1.64 (+10.57%) | 106,200 |
9 Mar 2009 | USD | 15.18 | 15.59 | 15.1 | 15.51 | 15.51 | +0.21 (+1.37%) | 76,800 |
6 Mar 2009 | USD | 14.84 | 15.36 | 14.84 | 15.3 | 15.3 | +0.36 (+2.41%) | 74,000 |
5 Mar 2009 | USD | 15.67 | 15.79 | 14.88 | 14.94 | 14.94 | -0.96 (-6.04%) | 101,600 |
4 Mar 2009 | USD | 16.8 | 16.99 | 15.66 | 15.9 | 15.9 | -0.72 (-4.33%) | 269,600 |
3 Mar 2009 | USD | 15.18 | 16.95 | 15.18 | 16.62 | 16.62 | +1.92 (+13.06%) | 320,100 |
2 Mar 2009 | USD | 15.83 | 15.83 | 14.07 | 14.7 | 14.7 | -1.32 (-8.24%) | 450,700 |
27 Feb 2009 | USD | 16.86 | 17.31 | 15.5 | 16.02 | 16.02 | -1.01 (-5.93%) | 275,500 |
26 Feb 2009 | USD | 18.91 | 18.91 | 16.38 | 17.03 | 17.03 | -1.7 (-9.08%) | 237,300 |
25 Feb 2009 | USD | 17.39 | 19.02 | 17.39 | 18.73 | 18.73 | +1.21 (+6.91%) | 167,600 |