Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2009 | USD | 14.24 | 14.66 | 14.17 | 14.41 | 14.41 | +0.01 (+0.07%) | 29,700 |
6 Feb 2009 | USD | 13.86 | 14.4 | 13.83 | 14.4 | 14.4 | +0.46 (+3.30%) | 40,900 |
5 Feb 2009 | USD | 13.8 | 14.15 | 13.73 | 13.94 | 13.94 | -0.01 (-0.07%) | 28,100 |
4 Feb 2009 | USD | 13.89 | 14 | 13.69 | 13.95 | 13.95 | +0.1 (+0.72%) | 28,300 |
3 Feb 2009 | USD | 13.36 | 13.97 | 13.15 | 13.85 | 13.85 | +0.32 (+2.37%) | 30,500 |
2 Feb 2009 | USD | 14.01 | 14.2 | 13.5 | 13.53 | 13.53 | -0.53 (-3.77%) | 44,200 |
30 Jan 2009 | USD | 14.43 | 14.43 | 13.67 | 14.06 | 14.06 | -0.3 (-2.09%) | 18,800 |
29 Jan 2009 | USD | 14.48 | 14.56 | 14.19 | 14.36 | 14.36 | -0.07 (-0.49%) | 7,200 |
28 Jan 2009 | USD | 14.3 | 14.55 | 14.28 | 14.43 | 14.43 | +0.12 (+0.84%) | 59,300 |
27 Jan 2009 | USD | 14.23 | 14.43 | 14.23 | 14.31 | 14.31 | +0.07 (+0.49%) | 14,700 |
26 Jan 2009 | USD | 13.9 | 14.57 | 13.83 | 14.24 | 14.24 | +0.02 (+0.14%) | 62,900 |
23 Jan 2009 | USD | 14.4 | 14.44 | 14.04 | 14.22 | 14.22 | -0.32 (-2.20%) | 15,800 |
22 Jan 2009 | USD | 15 | 15.08 | 14.38 | 14.54 | 14.54 | -0.43 (-2.87%) | 59,800 |
21 Jan 2009 | USD | 15.21 | 15.3 | 14.73 | 14.97 | 14.97 | -0.33 (-2.16%) | 48,300 |
20 Jan 2009 | USD | 15.86 | 15.88 | 15.17 | 15.3 | 15.3 | -0.54 (-3.41%) | 107,300 |
19 Jan 2009 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 15.75 | 15.87 | 15.53 | 15.84 | 15.84 | +0.21 (+1.34%) | 76,000 |
15 Jan 2009 | USD | 15.36 | 15.63 | 15.14 | 15.63 | 15.63 | +0.5 (+3.30%) | 82,700 |
14 Jan 2009 | USD | 15.2 | 15.29 | 14.9 | 15.13 | 15.13 | +0.01 (+0.07%) | 180,000 |
13 Jan 2009 | USD | 15.2 | 15.2 | 14.94 | 15.12 | 15.12 | +0.07 (+0.47%) | 75,300 |
12 Jan 2009 | USD | 19.5 | 19.5 | 14.97 | 15.05 | 15.05 | -0.2 (-1.31%) | 86,800 |
9 Jan 2009 | USD | 15.1 | 15.3 | 15 | 15.25 | 15.25 | +0.08 (+0.53%) | 165,700 |
8 Jan 2009 | USD | 15.36 | 15.45 | 15.1 | 15.17 | 15.17 | -0.47 (-3.01%) | 72,300 |
7 Jan 2009 | USD | 16.2 | 16.2 | 15.53 | 15.64 | 15.64 | -0.37 (-2.31%) | 56,500 |
6 Jan 2009 | USD | 15.3 | 16.01 | 15.1 | 16.01 | 16.01 | +0.81 (+5.33%) | 88,452 |
5 Jan 2009 | USD | 15.12 | 15.27 | 15 | 15.2 | 15.2 | -0.08 (-0.52%) | 53,000 |
2 Jan 2009 | USD | 14.9 | 15.68 | 14.81 | 15.28 | 15.28 | +0.16 (+1.06%) | 147,700 |
1 Jan 2009 | USD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 15.05 | 15.12 | 14.28 | 15.12 | 15.12 | +0.07 (+0.47%) | 282,500 |
30 Dec 2008 | USD | 14.42 | 15.14 | 14.21 | 15.05 | 15.05 | +0.67 (+4.66%) | 182,500 |