Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2009 | USD | 15.21 | 15.52 | 15.0454 | 15.5 | 7.75 | +0.4 (+2.65%) | 722,671 |
7 Apr 2009 | USD | 15 | 15.32 | 14.94 | 15.1 | 7.55 | -0.11 (-0.72%) | 581,521 |
6 Apr 2009 | USD | 15.23 | 15.53 | 14.89 | 15.21 | 7.605 | -0.31 (-2.00%) | 553,993 |
3 Apr 2009 | USD | 15.16 | 15.57 | 15.12 | 15.52 | 7.76 | +0.43 (+2.85%) | 973,543 |
2 Apr 2009 | USD | 14.49 | 15.96 | 14.49 | 15.09 | 7.545 | +0.79 (+5.52%) | 2,114,359 |
1 Apr 2009 | USD | 14.08 | 14.33 | 13.9 | 14.3 | 7.15 | +0.03 (+0.21%) | 1,905,324 |
31 Mar 2009 | USD | 14.35 | 14.55 | 14.09 | 14.27 | 7.135 | -0.02 (-0.14%) | 876,390 |
30 Mar 2009 | USD | 14.55 | 14.55 | 14 | 14.29 | 7.145 | -0.56 (-3.77%) | 703,855 |
27 Mar 2009 | USD | 14.79 | 15.05 | 14.64 | 14.85 | 7.425 | -0.1 (-0.67%) | 1,143,512 |
26 Mar 2009 | USD | 14.39 | 15.06 | 14.37 | 14.95 | 7.475 | +0.69 (+4.84%) | 2,006,238 |
25 Mar 2009 | USD | 14.96 | 15.13 | 13.95 | 14.26 | 7.13 | -0.69 (-4.62%) | 1,220,776 |
24 Mar 2009 | USD | 14.84 | 15.21 | 14.73 | 14.95 | 7.475 | -0.1 (-0.66%) | 1,070,592 |
23 Mar 2009 | USD | 14.64 | 15.05 | 14.37 | 15.05 | 7.525 | +0.7 (+4.88%) | 934,299 |
20 Mar 2009 | USD | 14.34 | 14.77 | 14.21 | 14.35 | 7.175 | +0.03 (+0.21%) | 1,000,258 |
19 Mar 2009 | USD | 14.39 | 14.71 | 14.04 | 14.32 | 7.16 | -0.03 (-0.21%) | 1,133,873 |
18 Mar 2009 | USD | 14 | 14.46 | 13.68 | 14.35 | 7.175 | +0.34 (+2.43%) | 1,346,218 |
17 Mar 2009 | USD | 13.69 | 14.01 | 13.52 | 14.01 | 7.005 | +0.22 (+1.60%) | 1,083,842 |
16 Mar 2009 | USD | 13.27 | 13.96 | 13.12 | 13.79 | 6.895 | +0.67 (+5.11%) | 1,331,962 |
13 Mar 2009 | USD | 13.09 | 13.21 | 12.89 | 13.12 | 6.56 | +0.1 (+0.77%) | 1,454,016 |
12 Mar 2009 | USD | 13.03 | 13.24 | 12.79 | 13.02 | 6.51 | +0.04 (+0.31%) | 1,791,840 |
11 Mar 2009 | USD | 13.13 | 13.24 | 12.905 | 12.98 | 6.49 | -0.04 (-0.31%) | 1,712,211 |
10 Mar 2009 | USD | 12.62 | 13.09 | 12.05 | 13.02 | 6.51 | +0.63 (+5.08%) | 1,275,186 |
9 Mar 2009 | USD | 12.15 | 12.56 | 12.15 | 12.39 | 6.195 | +0.19 (+1.56%) | 2,049,084 |
6 Mar 2009 | USD | 13.04 | 13.43 | 11.99 | 12.2 | 6.1 | -0.79 (-6.08%) | 2,335,285 |
5 Mar 2009 | USD | 13.38 | 13.625 | 12.9 | 12.99 | 6.495 | -0.51 (-3.78%) | 1,023,973 |
4 Mar 2009 | USD | 13.1 | 13.79 | 12.9 | 13.5 | 6.75 | +0.52 (+4.01%) | 1,511,390 |
3 Mar 2009 | USD | 13.35 | 13.55 | 12.96 | 12.98 | 6.49 | -0.28 (-2.11%) | 1,446,046 |
2 Mar 2009 | USD | 13.35 | 13.59 | 13.06 | 13.26 | 6.63 | -0.24 (-1.78%) | 2,209,265 |
27 Feb 2009 | USD | 12.1 | 14.06 | 11.79 | 13.5 | 6.75 | +1.51 (+12.59%) | 3,218,510 |
26 Feb 2009 | USD | 11.49 | 12.07 | 11.13 | 11.99 | 5.995 | +0.55 (+4.81%) | 2,706,762 |