Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2009 | USD | 18.49 | 18.65 | 18.43 | 18.43 | 18.43 | -0.47 (-2.49%) | 1,277 |
7 Aug 2009 | USD | 19.07 | 19.14 | 18.9 | 18.9 | 18.9 | +0.47 (+2.55%) | 3,507 |
6 Aug 2009 | USD | 18.35 | 18.51 | 18.35 | 18.43 | 18.43 | -0.32 (-1.71%) | 3,731 |
5 Aug 2009 | USD | 18.85 | 18.86 | 18.73 | 18.75 | 18.75 | +0.34 (+1.85%) | 2,499 |
4 Aug 2009 | USD | 18.62 | 18.62 | 18.41 | 18.41 | 18.41 | -0.03 (-0.16%) | 314 |
3 Aug 2009 | USD | 18.3 | 18.5 | 18.3 | 18.44 | 18.44 | +0.23 (+1.26%) | 2,161 |
31 Jul 2009 | USD | 18.18 | 18.21 | 18.04 | 18.21 | 18.21 | +0.53 (+3.00%) | 1,117 |
30 Jul 2009 | USD | 17.57 | 17.68 | 17.57 | 17.68 | 17.68 | 0.0 (0.0%) | 383 |
29 Jul 2009 | USD | 17.65 | 17.68 | 17.45 | 17.68 | 17.68 | -0.01 (-0.06%) | 2,798 |
28 Jul 2009 | USD | 17.76 | 17.77 | 17.62 | 17.69 | 17.69 | -0.16 (-0.90%) | 3,563 |
27 Jul 2009 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.39 (-2.14%) | 730 |
24 Jul 2009 | USD | 18.13 | 18.24 | 17.95 | 18.24 | 18.24 | +0.44 (+2.47%) | 1,014 |
23 Jul 2009 | USD | 17.71 | 18.03 | 17.71 | 17.8 | 17.8 | -1.34 (-7.00%) | 3,508 |
22 Jul 2009 | USD | 19.12 | 19.14 | 19.09 | 19.14 | 19.14 | +0.05 (+0.26%) | 893 |
21 Jul 2009 | USD | 19.29 | 19.29 | 19.04 | 19.09 | 19.09 | -0.2 (-1.04%) | 1,132 |
20 Jul 2009 | USD | 19.22 | 19.29 | 19.09 | 19.29 | 19.29 | +0.59 (+3.16%) | 11,374 |
17 Jul 2009 | USD | 18.9 | 18.9 | 18.54 | 18.7 | 18.7 | -0.13 (-0.69%) | 1,311 |
16 Jul 2009 | USD | 18.65 | 18.83 | 18.65 | 18.83 | 18.83 | -0.77 (-3.93%) | 909 |
15 Jul 2009 | USD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.9 (+4.81%) | 2,000 |
14 Jul 2009 | USD | 18.75 | 18.9 | 18.7 | 18.7 | 18.7 | +0.03 (+0.16%) | 1,227 |
13 Jul 2009 | USD | 18.32 | 18.67 | 18.3 | 18.67 | 18.67 | +0.47 (+2.58%) | 4,548 |
10 Jul 2009 | USD | 18.14 | 18.2 | 18.05 | 18.2 | 18.2 | +0.07 (+0.39%) | 2,986 |
9 Jul 2009 | USD | 18.21 | 18.3 | 18.13 | 18.13 | 18.13 | +0.17 (+0.95%) | 1,060 |
8 Jul 2009 | USD | 18.11 | 18.11 | 17.84 | 17.96 | 17.96 | -0.27 (-1.48%) | 5,538 |
7 Jul 2009 | USD | 18.33 | 18.33 | 18.23 | 18.23 | 18.23 | -0.07 (-0.38%) | 1,306 |
6 Jul 2009 | USD | 18.31 | 18.32 | 18.08 | 18.3 | 18.3 | 0.0 (0.0%) | 2,620 |
3 Jul 2009 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 18.69 | 18.71 | 18.3 | 18.3 | 18.3 | -0.24 (-1.29%) | 4,729 |
1 Jul 2009 | USD | 18.79 | 18.79 | 18.54 | 18.54 | 18.54 | +0.29 (+1.59%) | 1,022 |
30 Jun 2009 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.35 (-1.88%) | 375 |