Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | USD | 15.47 | 15.76 | 15.28 | 15.71 | 15.71 | -0.16 (-1.01%) | 14,742,369 |
13 Jan 2009 | USD | 15.8 | 16.1 | 15.65 | 15.87 | 15.87 | +0.09 (+0.57%) | 16,928,381 |
12 Jan 2009 | USD | 16.29 | 16.52 | 15.55 | 15.78 | 15.78 | -0.51 (-3.13%) | 13,102,362 |
9 Jan 2009 | USD | 16.54 | 16.68 | 15.96 | 16.29 | 16.29 | -0.32 (-1.93%) | 14,684,254 |
8 Jan 2009 | USD | 16.34 | 16.74 | 16.31 | 16.61 | 16.61 | +0.15 (+0.91%) | 14,767,654 |
7 Jan 2009 | USD | 17.1 | 17.17 | 16.35 | 16.46 | 16.46 | -0.77 (-4.47%) | 15,121,970 |
6 Jan 2009 | USD | 16.9 | 17.63 | 16.65 | 17.23 | 17.23 | +0.32 (+1.89%) | 18,784,430 |
5 Jan 2009 | USD | 16.55 | 16.91 | 16.49 | 16.91 | 16.91 | +0.36 (+2.18%) | 16,725,153 |
2 Jan 2009 | USD | 16.34 | 16.59 | 16.28 | 16.55 | 16.55 | +0.3 (+1.85%) | 15,848,750 |
1 Jan 2009 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 16.44 | 16.44 | 16.19 | 16.25 | 16.25 | -0.19 (-1.16%) | 16,735,450 |
30 Dec 2008 | USD | 16.65 | 16.96 | 16.36 | 16.44 | 16.44 | -0.22 (-1.32%) | 13,858,738 |
29 Dec 2008 | USD | 16.9 | 16.96 | 16.47 | 16.66 | 16.66 | -0.23 (-1.36%) | 11,269,232 |
26 Dec 2008 | USD | 16.99 | 17 | 16.8 | 16.89 | 16.89 | -0.02 (-0.12%) | 4,513,011 |
25 Dec 2008 | USD | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 16.96 | 17.05 | 16.81 | 16.91 | 16.91 | +0.05 (+0.30%) | 4,491,590 |
23 Dec 2008 | USD | 16.69 | 17.11 | 16.55 | 16.86 | 16.86 | -0.2 (-1.17%) | 11,440,076 |
22 Dec 2008 | USD | 17.06 | 17.38 | 16.699 | 17.06 | 17.06 | +0.1 (+0.59%) | 14,373,750 |
19 Dec 2008 | USD | 16.92 | 17.32 | 16.62 | 16.96 | 16.96 | +0.21 (+1.25%) | 27,259,226 |
18 Dec 2008 | USD | 16.14 | 16.96 | 15.77 | 16.75 | 16.75 | +0.71 (+4.43%) | 18,653,435 |
17 Dec 2008 | USD | 15.72 | 16.18 | 15.63 | 16.04 | 16.04 | -0.07 (-0.43%) | 18,683,595 |
16 Dec 2008 | USD | 15.94 | 16.26 | 15.83 | 16.11 | 16.11 | +0.33 (+2.09%) | 20,552,867 |
15 Dec 2008 | USD | 15.63 | 16.14 | 15.56 | 15.78 | 15.78 | +0.23 (+1.48%) | 18,325,397 |
12 Dec 2008 | USD | 14.75 | 15.62 | 14.43 | 15.55 | 15.55 | +0.3 (+1.97%) | 20,333,906 |
11 Dec 2008 | USD | 15.31 | 15.96 | 15.11 | 15.25 | 15.25 | -0.1 (-0.65%) | 13,757,083 |
10 Dec 2008 | USD | 14.83 | 15.52 | 14.75 | 15.35 | 15.35 | +0.71 (+4.85%) | 13,185,477 |
9 Dec 2008 | USD | 14.38 | 14.89 | 14.03 | 14.64 | 14.64 | +0.2 (+1.39%) | 16,411,115 |
8 Dec 2008 | USD | 14.96 | 15.03 | 14.39 | 14.44 | 14.44 | -0.03 (-0.21%) | 19,497,434 |
5 Dec 2008 | USD | 13.66 | 14.6 | 13.45 | 14.47 | 14.47 | +0.69 (+5.01%) | 21,626,616 |
4 Dec 2008 | USD | 14.88 | 14.88 | 13.7 | 13.78 | 13.78 | -1.28 (-8.50%) | 17,362,203 |