Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2009 | USD | 16.68 | 16.93 | 16.6 | 16.93 | 16.93 | -0.1 (-0.59%) | 27,485 |
19 Mar 2009 | USD | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.17 (-0.99%) | 10,000 |
18 Mar 2009 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.03 (-0.17%) | 2,127 |
17 Mar 2009 | USD | 17.27 | 17.34 | 17.07 | 17.23 | 17.23 | +0.61 (+3.67%) | 11,334 |
16 Mar 2009 | USD | 16.66 | 16.93 | 16.62 | 16.62 | 16.62 | +0.49 (+3.04%) | 55,152 |
13 Mar 2009 | USD | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.42 (-2.54%) | 2,000 |
12 Mar 2009 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 0 |
11 Mar 2009 | USD | 16.5 | 16.66 | 16.5 | 16.55 | 16.55 | +0.62 (+3.89%) | 22,600 |
10 Mar 2009 | USD | 15.64 | 15.93 | 15.64 | 15.93 | 15.93 | +1.12 (+7.56%) | 15,100 |
9 Mar 2009 | USD | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | +0.26 (+1.79%) | 142 |
6 Mar 2009 | USD | 14.69 | 14.76 | 14.55 | 14.55 | 14.55 | +0.13 (+0.90%) | 32,500 |
5 Mar 2009 | USD | 14.6 | 14.6 | 14.42 | 14.42 | 14.42 | -0.58 (-3.87%) | 44 |
4 Mar 2009 | USD | 14.93 | 15 | 14.85 | 15 | 15 | +1.04 (+7.45%) | 20,430 |
3 Mar 2009 | USD | 14.27 | 14.28 | 13.96 | 13.96 | 13.96 | +0.01 (+0.07%) | 69,000 |
2 Mar 2009 | USD | 13.86 | 13.95 | 13.86 | 13.95 | 13.95 | -0.55 (-3.79%) | 10,020 |
27 Feb 2009 | USD | 14.85 | 14.85 | 14.38 | 14.5 | 14.5 | -0.46 (-3.07%) | 14,480 |
26 Feb 2009 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.05 (-0.33%) | 270 |
25 Feb 2009 | USD | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0 (0.0%) | 0 |
24 Feb 2009 | USD | 15 | 15.01 | 14.82 | 15.01 | 15.01 | -0.74 (-4.70%) | 10,195 |
23 Feb 2009 | USD | 15.71 | 15.75 | 15.71 | 15.75 | 15.75 | +0.72 (+4.79%) | 10,210 |
20 Feb 2009 | USD | 15.18 | 15.26 | 15.03 | 15.03 | 15.03 | -1.22 (-7.51%) | 6,899 |
19 Feb 2009 | USD | 16.2 | 16.25 | 16.13 | 16.25 | 16.25 | -0.09 (-0.55%) | 20,365 |
18 Feb 2009 | USD | 16.42 | 16.42 | 16.21 | 16.34 | 16.34 | -0.12 (-0.73%) | 39,586 |
17 Feb 2009 | USD | 16.51 | 16.62 | 16.42 | 16.46 | 16.46 | -1.08 (-6.16%) | 16,902 |
16 Feb 2009 | USD | 17.65 | 17.68 | 17.54 | 17.54 | 17.54 | -0.32 (-1.79%) | 10,033 |
13 Feb 2009 | USD | 18.04 | 18.2 | 17.86 | 17.86 | 17.86 | +0.11 (+0.62%) | 650 |
12 Feb 2009 | USD | 17.8 | 17.87 | 17.75 | 17.75 | 17.75 | -0.69 (-3.74%) | 9,785 |
11 Feb 2009 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
10 Feb 2009 | USD | 18.61 | 18.67 | 18.44 | 18.44 | 18.44 | -0.62 (-3.25%) | 45,090 |
9 Feb 2009 | USD | 18.75 | 19.06 | 18.71 | 19.06 | 19.06 | -0.4 (-2.06%) | 1,782 |