Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | USD | 18.92 | 18.971 | 18.65 | 18.87 | 9.435 | -0.21 (-1.10%) | 250,002 |
16 Dec 2009 | USD | 19.22 | 19.25 | 18.98 | 19.08 | 9.54 | -0.09 (-0.47%) | 552,567 |
15 Dec 2009 | USD | 18.7 | 19.17 | 18.5325 | 19.17 | 9.585 | +0.46 (+2.46%) | 555,550 |
14 Dec 2009 | USD | 18.58 | 18.71 | 18.39 | 18.71 | 9.355 | +0.22 (+1.19%) | 318,803 |
11 Dec 2009 | USD | 18.71 | 18.74 | 18.38 | 18.49 | 9.245 | -0.08 (-0.43%) | 259,713 |
10 Dec 2009 | USD | 18.54 | 18.65 | 18.35 | 18.57 | 9.285 | +0.13 (+0.70%) | 517,583 |
9 Dec 2009 | USD | 18.36 | 18.6499 | 18.15 | 18.44 | 9.22 | +0.02 (+0.11%) | 479,555 |
8 Dec 2009 | USD | 18.45 | 18.6 | 18.21 | 18.42 | 9.21 | -0.23 (-1.23%) | 728,024 |
7 Dec 2009 | USD | 18.66 | 18.83 | 18.58 | 18.65 | 9.325 | -0.14 (-0.75%) | 603,354 |
4 Dec 2009 | USD | 18.57 | 18.92 | 18.41 | 18.79 | 9.395 | +0.34 (+1.84%) | 563,931 |
3 Dec 2009 | USD | 18.23 | 18.58 | 18.23 | 18.45 | 9.225 | +0.24 (+1.32%) | 533,813 |
2 Dec 2009 | USD | 17.83 | 18.25 | 17.69 | 18.21 | 9.105 | +0.42 (+2.36%) | 663,689 |
1 Dec 2009 | USD | 17.49 | 17.83 | 17.49 | 17.79 | 8.895 | +0.36 (+2.07%) | 336,002 |
30 Nov 2009 | USD | 17.5 | 17.5 | 17.06 | 17.43 | 8.715 | -0.12 (-0.68%) | 430,861 |
27 Nov 2009 | USD | 17.59 | 17.93 | 17.26 | 17.55 | 8.775 | -0.47 (-2.61%) | 312,980 |
26 Nov 2009 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 9.01 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 18 | 18.06 | 17.86 | 18.02 | 9.01 | 0.0 (0.0%) | 297,584 |
24 Nov 2009 | USD | 18 | 18.14 | 17.75 | 18.02 | 9.01 | -0.01 (-0.06%) | 394,415 |
23 Nov 2009 | USD | 18 | 18.12 | 17.88 | 18.03 | 9.015 | +0.2 (+1.12%) | 407,178 |
20 Nov 2009 | USD | 17.85 | 18.07 | 17.69 | 17.83 | 8.915 | -0.16 (-0.89%) | 309,604 |
19 Nov 2009 | USD | 18 | 18.07 | 17.69 | 17.99 | 8.995 | -0.16 (-0.88%) | 420,560 |
18 Nov 2009 | USD | 18.55 | 18.6 | 18.14 | 18.15 | 9.075 | -0.39 (-2.10%) | 657,215 |
17 Nov 2009 | USD | 18.29 | 18.61 | 18.24 | 18.54 | 9.27 | +0.11 (+0.60%) | 566,352 |
16 Nov 2009 | USD | 18 | 18.47 | 17.85 | 18.43 | 9.215 | +0.51 (+2.85%) | 577,212 |
13 Nov 2009 | USD | 17.74 | 18 | 17.59 | 17.92 | 8.96 | +0.13 (+0.73%) | 469,111 |
12 Nov 2009 | USD | 18.01 | 18.26 | 17.74 | 17.79 | 8.895 | -0.31 (-1.71%) | 555,214 |
11 Nov 2009 | USD | 18 | 18.21 | 17.84 | 18.1 | 9.05 | +0.25 (+1.40%) | 529,426 |
10 Nov 2009 | USD | 17.64 | 17.93 | 17.52 | 17.85 | 8.925 | +0.15 (+0.85%) | 502,659 |
9 Nov 2009 | USD | 17.36 | 17.71 | 17.23 | 17.7 | 8.85 | +0.48 (+2.79%) | 425,832 |
6 Nov 2009 | USD | 17.25 | 17.41 | 16.92 | 17.22 | 8.61 | -0.08 (-0.46%) | 486,763 |