Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | USD | 14.2 | 14.47 | 14.2 | 14.31 | 14.31 | +0.02 (+0.14%) | 12,866 |
11 Aug 2009 | USD | 14.47 | 14.47 | 14.25 | 14.29 | 14.29 | -0.16 (-1.11%) | 22,179 |
10 Aug 2009 | USD | 14.6 | 14.67 | 14.43 | 14.45 | 14.45 | +0.14 (+0.98%) | 11,613 |
7 Aug 2009 | USD | 14.46 | 14.59 | 14.31 | 14.31 | 14.31 | -0.24 (-1.65%) | 11,713 |
6 Aug 2009 | USD | 14.77 | 14.77 | 14.51 | 14.55 | 14.55 | 0.0 (0.0%) | 30,431 |
5 Aug 2009 | USD | 14.51 | 14.65 | 14.35 | 14.55 | 14.55 | -0.1 (-0.68%) | 66,685 |
4 Aug 2009 | USD | 14.8 | 14.83 | 14.6 | 14.65 | 14.65 | -0.35 (-2.33%) | 8,191 |
3 Aug 2009 | USD | 14.75 | 15.15 | 14.75 | 15 | 15 | -0.02 (-0.13%) | 9,219 |
31 Jul 2009 | USD | 14.95 | 15.16 | 14.92 | 15.02 | 15.02 | +0.27 (+1.83%) | 14,978 |
30 Jul 2009 | USD | 14.65 | 15.03 | 14.65 | 14.75 | 14.75 | +0.34 (+2.36%) | 49,890 |
29 Jul 2009 | USD | 14.45 | 14.63 | 14.37 | 14.41 | 14.41 | +0.06 (+0.42%) | 31,632 |
28 Jul 2009 | USD | 14.46 | 14.6 | 14.21 | 14.35 | 14.35 | -0.03 (-0.21%) | 21,716 |
27 Jul 2009 | USD | 14.45 | 14.5 | 14.25 | 14.38 | 14.38 | +0.03 (+0.21%) | 19,587 |
24 Jul 2009 | USD | 14.42 | 14.53 | 14.21 | 14.35 | 14.35 | -0.05 (-0.35%) | 20,681 |
23 Jul 2009 | USD | 14.05 | 14.5 | 14.05 | 14.4 | 14.4 | +0.45 (+3.23%) | 21,505 |
22 Jul 2009 | USD | 13.8 | 14.05 | 13.8 | 13.95 | 13.95 | +0.19 (+1.38%) | 24,877 |
21 Jul 2009 | USD | 14.01 | 14.06 | 13.68 | 13.76 | 13.76 | -0.24 (-1.71%) | 15,095 |
20 Jul 2009 | USD | 14.14 | 14.14 | 13.9 | 14 | 14 | +0.18 (+1.30%) | 113,132 |
17 Jul 2009 | USD | 14.03 | 14.03 | 13.82 | 13.82 | 13.82 | -0.24 (-1.71%) | 15,888 |
16 Jul 2009 | USD | 13.98 | 14.1 | 13.94 | 14.06 | 14.06 | +0.26 (+1.88%) | 18,047 |
15 Jul 2009 | USD | 13.7 | 13.95 | 13.64 | 13.8 | 13.8 | +0.3 (+2.22%) | 12,210 |
14 Jul 2009 | USD | 13.45 | 13.56 | 13.35 | 13.5 | 13.5 | +0.05 (+0.37%) | 14,897 |
13 Jul 2009 | USD | 13.1 | 13.55 | 13.1 | 13.45 | 13.45 | +0.45 (+3.46%) | 19,980 |
10 Jul 2009 | USD | 13 | 13.2 | 13 | 13 | 13 | -0.17 (-1.29%) | 14,296 |
9 Jul 2009 | USD | 13.14 | 13.35 | 13.07 | 13.17 | 13.17 | +0.22 (+1.70%) | 19,497 |
8 Jul 2009 | USD | 13.15 | 13.26 | 12.9 | 12.95 | 12.95 | -0.15 (-1.15%) | 41,010 |
7 Jul 2009 | USD | 13.3 | 13.3 | 13.05 | 13.1 | 13.1 | -0.15 (-1.13%) | 15,901 |
6 Jul 2009 | USD | 13.21 | 13.41 | 13.15 | 13.25 | 13.25 | 0.0 (0.0%) | 10,340 |
3 Jul 2009 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 13.48 | 13.51 | 13.24 | 13.25 | 13.25 | -0.62 (-4.47%) | 31,584 |