Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | USD | 21.95 | 22.01 | 21.07 | 21.96 | 6.588 | +0.45 (+2.09%) | 9,000 |
21 Jan 2009 | USD | 21.2 | 21.65 | 21.2 | 21.51 | 6.453 | +0.67 (+3.21%) | 6,000 |
20 Jan 2009 | USD | 22 | 22 | 20.84 | 20.84 | 6.252 | -1.11 (-5.06%) | 2,667 |
19 Jan 2009 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 6.585 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 20.87 | 22.15 | 20.57 | 21.95 | 6.585 | +1.82 (+9.04%) | 66,000 |
15 Jan 2009 | USD | 20.13 | 20.13 | 20.13 | 20.13 | 6.039 | -0.45 (-2.19%) | 667 |
14 Jan 2009 | USD | 20.58 | 20.58 | 20.58 | 20.58 | 6.174 | -0.4 (-1.91%) | 333 |
13 Jan 2009 | USD | 20.98 | 20.98 | 20.98 | 20.98 | 6.294 | 0.0 (0.0%) | 0 |
12 Jan 2009 | USD | 20.75 | 21.5 | 20.75 | 20.98 | 6.294 | +0.78 (+3.86%) | 6,333 |
9 Jan 2009 | USD | 19.83 | 20.27 | 19.83 | 20.2 | 6.06 | +0.4 (+2.02%) | 85,667 |
8 Jan 2009 | USD | 19.8 | 19.8 | 19.8 | 19.8 | 5.94 | 0.0 (0.0%) | 0 |
7 Jan 2009 | USD | 19.75 | 19.83 | 19.31 | 19.8 | 5.94 | -0.2 (-1%) | 4,000 |
6 Jan 2009 | USD | 20.3 | 20.3 | 19.96 | 20 | 6 | 0.0 (0.0%) | 83,000 |
5 Jan 2009 | USD | 20 | 20 | 20 | 20 | 6 | 0.0 (0.0%) | 0 |
2 Jan 2009 | USD | 20 | 20 | 20 | 20 | 6 | 0.0 (0.0%) | 0 |
1 Jan 2009 | USD | 20 | 20 | 20 | 20 | 6 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 20 | 20 | 19.99 | 20 | 6 | -0.1 (-0.50%) | 4,667 |
30 Dec 2008 | USD | 20.15 | 20.15 | 20.1 | 20.1 | 6.03 | +0.41 (+2.08%) | 6,333 |
29 Dec 2008 | USD | 20.8 | 20.8 | 19.67 | 19.69 | 5.907 | -1.22 (-5.83%) | 12,333 |
26 Dec 2008 | USD | 20.54 | 20.91 | 20.54 | 20.91 | 6.273 | +0.81 (+4.03%) | 1,000 |
25 Dec 2008 | USD | 20.1 | 20.1 | 20.1 | 20.1 | 6.03 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 20.1 | 20.1 | 20.1 | 20.1 | 6.03 | 0.0 (0.0%) | 0 |
23 Dec 2008 | USD | 20.99 | 20.99 | 20.1 | 20.1 | 6.03 | +0.22 (+1.11%) | 2,667 |
22 Dec 2008 | USD | 19.71 | 19.88 | 19.44 | 19.88 | 5.964 | +0.62 (+3.22%) | 3,000 |
19 Dec 2008 | USD | 18.7 | 19.48 | 18.7 | 19.26 | 5.778 | -0.17 (-0.87%) | 3,333 |
18 Dec 2008 | USD | 19.38 | 19.43 | 19.03 | 19.43 | 5.829 | -0.39 (-1.97%) | 6,000 |
17 Dec 2008 | USD | 18.55 | 19.82 | 17.85 | 19.82 | 5.946 | +0.57 (+2.96%) | 17,333 |
16 Dec 2008 | USD | 18.93 | 19.25 | 18.93 | 19.25 | 5.775 | +0.76 (+4.11%) | 1,667 |
15 Dec 2008 | USD | 18.49 | 18.5 | 18.04 | 18.49 | 5.547 | +0.45 (+2.49%) | 6,333 |
12 Dec 2008 | USD | 17.76 | 18.04 | 17.76 | 18.04 | 5.412 | +0.04 (+0.22%) | 1,000 |