Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 14.08 | 14.33 | 14 | 14.1 | 14.1 | +0.03 (+0.21%) | 256,300 |
21 May 2009 | USD | 13.94 | 14.29 | 13.92 | 14.07 | 14.07 | -0.3 (-2.09%) | 279,000 |
20 May 2009 | USD | 14.4 | 14.99 | 14.28 | 14.37 | 14.37 | +0.01 (+0.07%) | 264,700 |
19 May 2009 | USD | 13.79 | 14.47 | 13.78 | 14.36 | 14.36 | +0.57 (+4.13%) | 367,200 |
18 May 2009 | USD | 13.43 | 13.86 | 13.2 | 13.79 | 13.79 | +0.78 (+6.00%) | 505,900 |
15 May 2009 | USD | 13.16 | 13.36 | 13 | 13.01 | 13.01 | -0.17 (-1.29%) | 324,800 |
14 May 2009 | USD | 12.57 | 13.51 | 12.25 | 13.18 | 13.18 | +0.7 (+5.61%) | 445,900 |
13 May 2009 | USD | 12.72 | 13.03 | 12.3 | 12.48 | 12.48 | -0.54 (-4.15%) | 491,800 |
12 May 2009 | USD | 13.09 | 13.39 | 13 | 13.02 | 13.02 | -0.49 (-3.63%) | 530,800 |
11 May 2009 | USD | 14.38 | 14.47 | 13.5 | 13.51 | 13.51 | -1.26 (-8.53%) | 393,700 |
8 May 2009 | USD | 15.35 | 15.56 | 14.31 | 14.77 | 14.77 | -0.53 (-3.46%) | 272,900 |
7 May 2009 | USD | 15.17 | 15.65 | 15.03 | 15.3 | 15.3 | +0.14 (+0.92%) | 427,200 |
6 May 2009 | USD | 16.45 | 16.45 | 14.38 | 15.16 | 15.16 | -1.18 (-7.22%) | 609,600 |
5 May 2009 | USD | 16.05 | 16.49 | 15.87 | 16.34 | 16.34 | +0.28 (+1.74%) | 224,800 |
4 May 2009 | USD | 15.24 | 16.26 | 15.24 | 16.06 | 16.06 | +1.06 (+7.07%) | 526,400 |
1 May 2009 | USD | 15 | 15.29 | 14.43 | 15 | 15 | +0.04 (+0.27%) | 277,600 |
30 Apr 2009 | USD | 16.14 | 16.19 | 14.92 | 14.96 | 14.96 | -1.01 (-6.32%) | 380,300 |
29 Apr 2009 | USD | 15.08 | 16.11 | 15.03 | 15.97 | 15.97 | +1.03 (+6.89%) | 510,800 |
28 Apr 2009 | USD | 14.5 | 15.1 | 14.27 | 14.94 | 14.94 | +0.18 (+1.22%) | 294,700 |
27 Apr 2009 | USD | 15.16 | 15.2 | 14.41 | 14.76 | 14.76 | -0.59 (-3.84%) | 367,500 |
24 Apr 2009 | USD | 14.54 | 15.46 | 14.36 | 15.35 | 15.35 | +0.84 (+5.79%) | 488,800 |
23 Apr 2009 | USD | 14.84 | 15.25 | 13.85 | 14.51 | 14.51 | -0.16 (-1.09%) | 349,700 |
22 Apr 2009 | USD | 14.39 | 15.36 | 14.19 | 14.67 | 14.67 | +0.26 (+1.80%) | 637,300 |
21 Apr 2009 | USD | 13.28 | 14.59 | 13.28 | 14.41 | 14.41 | +0.97 (+7.22%) | 477,600 |
20 Apr 2009 | USD | 14.48 | 14.48 | 12.86 | 13.44 | 13.44 | -1.16 (-7.95%) | 500,100 |
17 Apr 2009 | USD | 14.14 | 14.6 | 13.9 | 14.6 | 14.6 | +0.59 (+4.21%) | 377,600 |
16 Apr 2009 | USD | 13.73 | 14.14 | 13.33 | 14.01 | 14.01 | +0.51 (+3.78%) | 418,400 |
15 Apr 2009 | USD | 13.4 | 13.73 | 13.22 | 13.5 | 13.5 | +0.19 (+1.43%) | 380,300 |
14 Apr 2009 | USD | 13.9 | 13.91 | 13 | 13.31 | 13.31 | 0.0 (0.0%) | 498,300 |