Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2009 | USD | 19 | 19.46 | 19 | 19.46 | 19.46 | +1.28 (+7.04%) | 10,756 |
5 Feb 2009 | USD | 18.29 | 18.29 | 18.18 | 18.18 | 18.18 | -0.69 (-3.66%) | 30 |
4 Feb 2009 | USD | 18.36 | 18.87 | 18.36 | 18.87 | 18.87 | +1.08 (+6.07%) | 47,727 |
3 Feb 2009 | USD | 17.86 | 17.86 | 17.74 | 17.79 | 17.79 | +0.39 (+2.24%) | 2,635 |
2 Feb 2009 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | -0.41 (-2.30%) | 650 |
30 Jan 2009 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | +0.34 (+1.95%) | 1,000 |
29 Jan 2009 | USD | 17.56 | 17.56 | 17.44 | 17.47 | 17.47 | 0.0 (0.0%) | 30,470 |
28 Jan 2009 | USD | 17.25 | 17.56 | 17.25 | 17.47 | 17.47 | +0.69 (+4.11%) | 1,760 |
27 Jan 2009 | USD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | +0.07 (+0.42%) | 11,000 |
26 Jan 2009 | USD | 16.33 | 16.71 | 16.27 | 16.71 | 16.71 | +0.01 (+0.06%) | 15,440 |
23 Jan 2009 | USD | 16.5 | 16.7 | 16.25 | 16.7 | 16.7 | +0.05 (+0.30%) | 160 |
22 Jan 2009 | USD | 16.8 | 16.8 | 16.65 | 16.65 | 16.65 | -0.26 (-1.54%) | 12,000 |
21 Jan 2009 | USD | 16.79 | 17.26 | 16.79 | 16.91 | 16.91 | -0.13 (-0.76%) | 1,203 |
20 Jan 2009 | USD | 17.47 | 17.47 | 17.04 | 17.04 | 17.04 | -0.11 (-0.64%) | 27,169 |
19 Jan 2009 | USD | 17.43 | 17.43 | 17.15 | 17.15 | 17.15 | -0.01 (-0.06%) | 17,179 |
16 Jan 2009 | USD | 17.51 | 17.51 | 17.16 | 17.16 | 17.16 | +0.4 (+2.39%) | 30,180 |
15 Jan 2009 | USD | 16.57 | 16.76 | 16.51 | 16.76 | 16.76 | -0.88 (-4.99%) | 11,431 |
14 Jan 2009 | USD | 17.97 | 18.12 | 17.64 | 17.64 | 17.64 | -0.15 (-0.84%) | 77,796 |
13 Jan 2009 | USD | 17.64 | 17.79 | 17.35 | 17.79 | 17.79 | +0.37 (+2.12%) | 8,438 |
12 Jan 2009 | USD | 17.35 | 17.42 | 17.35 | 17.42 | 17.42 | -0.37 (-2.08%) | 10,100 |
9 Jan 2009 | USD | 17.64 | 17.79 | 17.55 | 17.79 | 17.79 | -0.65 (-3.52%) | 19,928 |
8 Jan 2009 | USD | 18.36 | 18.44 | 18.15 | 18.44 | 18.44 | -0.06 (-0.32%) | 11,290 |
7 Jan 2009 | USD | 19.11 | 19.18 | 18.5 | 18.5 | 18.5 | +0.01 (+0.05%) | 35,982 |
6 Jan 2009 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | +0.52 (+2.89%) | 99 |
5 Jan 2009 | USD | 17.5 | 18.21 | 17.5 | 17.97 | 17.97 | +0.64 (+3.69%) | 20,878 |
2 Jan 2009 | USD | 17.29 | 17.33 | 17.29 | 17.33 | 17.33 | -0.18 (-1.03%) | 3,040 |
1 Jan 2009 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
30 Dec 2008 | USD | 17.23 | 17.51 | 16.94 | 17.51 | 17.51 | +0.8 (+4.79%) | 40,658 |
29 Dec 2008 | USD | 16.67 | 16.99 | 16.67 | 16.71 | 16.71 | -0.65 (-3.74%) | 101 |