Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2010 | USD | 16.49 | 17.15 | 16.24 | 16.64 | 16.64 | +0.23 (+1.40%) | 62,843 |
4 Jan 2010 | USD | 16.39 | 16.6 | 15.97 | 16.41 | 16.41 | +0.21 (+1.30%) | 28,653 |
3 Jan 2010 | USD | 15.65 | 16.7 | 15.59 | 16.2 | 16.2 | +1.17 (+7.78%) | 50,729 |
1 Jan 2010 | USD | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 15.04 | 15.46 | 15.03 | 15.03 | 15.03 | -0.4 (-2.59%) | 31,166 |
30 Dec 2009 | USD | 15.22 | 15.94 | 15 | 15.43 | 15.43 | +0.22 (+1.45%) | 23,185 |
29 Dec 2009 | USD | 15.3 | 15.47 | 14.97 | 15.21 | 15.21 | -0.1 (-0.65%) | 22,520 |
28 Dec 2009 | USD | 15.19 | 15.6 | 14.7 | 15.31 | 15.31 | -0.19 (-1.23%) | 33,560 |
27 Dec 2009 | USD | 16.4 | 16.6 | 15.5 | 15.5 | 15.5 | -0.45 (-2.82%) | 19,322 |
25 Dec 2009 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 16.49 | 16.73 | 15.81 | 15.95 | 15.95 | -0.7 (-4.20%) | 18,075 |
23 Dec 2009 | USD | 16.05 | 16.65 | 16 | 16.65 | 16.65 | +0.65 (+4.06%) | 26,034 |
22 Dec 2009 | USD | 17 | 17.22 | 16 | 16 | 16 | -0.52 (-3.15%) | 38,789 |
21 Dec 2009 | USD | 16.71 | 17.1 | 16.5 | 16.52 | 16.52 | -0.24 (-1.43%) | 24,291 |
20 Dec 2009 | USD | 17.05 | 17.2 | 16.76 | 16.76 | 16.76 | -0.73 (-4.17%) | 19,412 |
18 Dec 2009 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 (0.0%) | 0 |
17 Dec 2009 | USD | 16.71 | 17.49 | 16.71 | 17.49 | 17.49 | +0.46 (+2.70%) | 17,288 |
16 Dec 2009 | USD | 17.2 | 17.61 | 17 | 17.03 | 17.03 | -0.27 (-1.56%) | 41,897 |
15 Dec 2009 | USD | 17.4 | 17.78 | 17 | 17.3 | 17.3 | -0.2 (-1.14%) | 43,517 |
14 Dec 2009 | USD | 17.45 | 18 | 17.13 | 17.5 | 17.5 | +0.32 (+1.86%) | 85,623 |
13 Dec 2009 | USD | 17.5 | 17.64 | 16.8 | 17.18 | 17.18 | +0.26 (+1.54%) | 69,320 |
11 Dec 2009 | USD | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
10 Dec 2009 | USD | 17.5 | 17.5 | 16.6 | 16.92 | 16.92 | -0.34 (-1.97%) | 81,396 |
9 Dec 2009 | USD | 17.65 | 18.17 | 16.52 | 17.26 | 17.26 | -0.47 (-2.65%) | 39,118 |
8 Dec 2009 | USD | 18.61 | 19.57 | 17.71 | 17.73 | 17.73 | -0.79 (-4.27%) | 94,248 |
7 Dec 2009 | USD | 18.3 | 19.15 | 17.86 | 18.52 | 18.52 | -0.19 (-1.02%) | 68,014 |
6 Dec 2009 | USD | 17.35 | 19.74 | 17.2 | 18.71 | 18.71 | +1.04 (+5.89%) | 159,778 |
4 Dec 2009 | USD | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.0 (0.0%) | 0 |
3 Dec 2009 | USD | 17.12 | 17.9 | 17.12 | 17.67 | 17.67 | +0.67 (+3.94%) | 40,607 |
2 Dec 2009 | USD | 17.07 | 17.45 | 16.9 | 17 | 17 | 0.0 (0.0%) | 27,058 |