Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 17.2 | 17.29 | 17.06 | 17.25 | 17.25 | +0.02 (+0.12%) | 100,761 |
22 Dec 2009 | USD | 17.27 | 17.3 | 17.02 | 17.23 | 17.23 | -0.04 (-0.23%) | 103,588 |
21 Dec 2009 | USD | 17 | 17.37 | 16.98 | 17.27 | 17.27 | +0.15 (+0.88%) | 167,231 |
18 Dec 2009 | USD | 16.99 | 17.2 | 16.855 | 17.12 | 17.12 | +0.27 (+1.60%) | 312,221 |
17 Dec 2009 | USD | 16.84 | 16.9 | 16.65 | 16.85 | 16.85 | -0.05 (-0.30%) | 61,503 |
16 Dec 2009 | USD | 16.9 | 16.99 | 16.7 | 16.9 | 16.9 | +0.08 (+0.48%) | 198,387 |
15 Dec 2009 | USD | 16.72 | 17 | 16.56 | 16.82 | 16.82 | +0.11 (+0.66%) | 164,742 |
14 Dec 2009 | USD | 16.8 | 16.8 | 16.48 | 16.71 | 16.71 | +0.07 (+0.42%) | 88,066 |
11 Dec 2009 | USD | 16.15 | 16.78 | 16.12 | 16.64 | 16.64 | +0.57 (+3.55%) | 198,511 |
10 Dec 2009 | USD | 16.02 | 16.33 | 15.8 | 16.07 | 16.07 | +0.07 (+0.44%) | 87,406 |
9 Dec 2009 | USD | 16.18 | 16.18 | 15.93 | 16 | 16 | -0.18 (-1.11%) | 48,061 |
8 Dec 2009 | USD | 15.86 | 16.4 | 15.75 | 16.18 | 16.18 | +0.17 (+1.06%) | 132,858 |
7 Dec 2009 | USD | 15.9 | 16.4 | 15.66 | 16.01 | 16.01 | +0.12 (+0.76%) | 176,751 |
4 Dec 2009 | USD | 14.98 | 16 | 14.81 | 15.89 | 15.89 | +1.08 (+7.29%) | 263,239 |
3 Dec 2009 | USD | 14.45 | 14.99 | 14.43 | 14.81 | 14.81 | +0.43 (+2.99%) | 142,770 |
2 Dec 2009 | USD | 14.2 | 14.5 | 14.17 | 14.38 | 14.38 | +0.21 (+1.48%) | 32,365 |
1 Dec 2009 | USD | 14.18 | 14.45 | 13.93 | 14.17 | 14.17 | +0.07 (+0.50%) | 119,280 |
30 Nov 2009 | USD | 14.3 | 14.44 | 13.89 | 14.1 | 14.1 | -0.21 (-1.47%) | 107,056 |
27 Nov 2009 | USD | 14.33 | 14.74 | 14.3011 | 14.31 | 14.31 | -0.52 (-3.51%) | 71,005 |
26 Nov 2009 | USD | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 14.61 | 14.9 | 14.11 | 14.83 | 14.83 | +0.24 (+1.64%) | 74,144 |
24 Nov 2009 | USD | 14.6 | 14.63 | 14.42 | 14.59 | 14.59 | -0.14 (-0.95%) | 68,347 |
23 Nov 2009 | USD | 14.46 | 14.79 | 14.3 | 14.73 | 14.73 | +0.5 (+3.51%) | 112,826 |
20 Nov 2009 | USD | 14.3 | 14.75 | 14.05 | 14.23 | 14.23 | -0.12 (-0.84%) | 147,880 |
19 Nov 2009 | USD | 13.99 | 14.45 | 13.93 | 14.35 | 14.35 | +0.34 (+2.43%) | 238,841 |
18 Nov 2009 | USD | 13.99 | 14.05 | 13.66 | 14.01 | 14.01 | +0.06 (+0.43%) | 83,370 |
17 Nov 2009 | USD | 14.03 | 14.1 | 13.82 | 13.95 | 13.95 | -0.15 (-1.06%) | 48,962 |
16 Nov 2009 | USD | 13.6 | 14.15 | 13.38 | 14.1 | 14.1 | +0.59 (+4.37%) | 144,050 |
13 Nov 2009 | USD | 13.46 | 13.719 | 13.19 | 13.51 | 13.51 | +0.06 (+0.45%) | 65,065 |
12 Nov 2009 | USD | 13.5 | 13.67 | 13.4 | 13.45 | 13.45 | -0.16 (-1.18%) | 79,981 |