Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2010 | USD | 15.79 | 15.88 | 15.32 | 15.61 | 15.61 | -0.28 (-1.76%) | 239,700 |
25 Jan 2010 | USD | 15.81 | 16.07 | 15.45 | 15.89 | 15.89 | +0.24 (+1.53%) | 237,901 |
22 Jan 2010 | USD | 16.44 | 16.53 | 15.57 | 15.65 | 15.65 | -0.92 (-5.55%) | 152,800 |
21 Jan 2010 | USD | 17.33 | 17.62 | 16.52 | 16.57 | 16.57 | -0.68 (-3.94%) | 105,500 |
20 Jan 2010 | USD | 17.39 | 17.49 | 16.89 | 17.25 | 17.25 | -0.33 (-1.88%) | 333,300 |
19 Jan 2010 | USD | 16.85 | 17.58 | 16.84 | 17.58 | 17.58 | +0.83 (+4.96%) | 180,000 |
18 Jan 2010 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 17.81 | 17.9 | 16.65 | 16.75 | 16.75 | -1.07 (-6.00%) | 258,560 |
14 Jan 2010 | USD | 16.25 | 18 | 16.16 | 17.82 | 17.82 | +1.98 (+12.50%) | 599,300 |
13 Jan 2010 | USD | 15.65 | 15.9 | 15.34 | 15.84 | 15.84 | +0.21 (+1.34%) | 39,400 |
12 Jan 2010 | USD | 16.02 | 16.03 | 15.58 | 15.63 | 15.63 | -0.53 (-3.28%) | 69,813 |
11 Jan 2010 | USD | 16.3 | 16.4 | 15.99 | 16.16 | 16.16 | -0.04 (-0.25%) | 84,000 |
8 Jan 2010 | USD | 15.97 | 16.2 | 15.88 | 16.2 | 16.2 | +0.13 (+0.81%) | 47,634 |
7 Jan 2010 | USD | 16.15 | 16.3 | 15.91 | 16.07 | 16.07 | -0.05 (-0.31%) | 37,500 |
6 Jan 2010 | USD | 16.2 | 16.31 | 16.03 | 16.12 | 16.12 | -0.08 (-0.49%) | 104,400 |
5 Jan 2010 | USD | 16.26 | 16.38 | 15.92 | 16.2 | 16.2 | -0.18 (-1.10%) | 98,800 |
4 Jan 2010 | USD | 16.35 | 16.42 | 16.2 | 16.38 | 16.38 | +0.4 (+2.50%) | 154,711 |
1 Jan 2010 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 16.43 | 16.47 | 15.92 | 15.98 | 15.98 | -0.46 (-2.80%) | 57,600 |
30 Dec 2009 | USD | 16.43 | 16.52 | 16.251 | 16.44 | 16.44 | -0.03 (-0.18%) | 33,606 |
29 Dec 2009 | USD | 16.4 | 16.5 | 16.25 | 16.47 | 16.47 | +0.09 (+0.55%) | 86,500 |
28 Dec 2009 | USD | 16.36 | 16.4 | 16.11 | 16.38 | 16.38 | +0.1 (+0.61%) | 81,500 |
25 Dec 2009 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 16.18 | 16.4 | 16.18 | 16.28 | 16.28 | +0.11 (+0.68%) | 12,600 |
23 Dec 2009 | USD | 16.01 | 16.25 | 16 | 16.17 | 16.17 | +0.18 (+1.13%) | 50,500 |
22 Dec 2009 | USD | 15.08 | 16 | 15.03 | 15.99 | 15.99 | +0.47 (+3.03%) | 57,200 |
21 Dec 2009 | USD | 15.68 | 15.88 | 15.41 | 15.52 | 15.52 | -0.12 (-0.77%) | 71,800 |
18 Dec 2009 | USD | 15.3 | 15.76 | 15.25 | 15.64 | 15.64 | +0.49 (+3.23%) | 234,000 |
17 Dec 2009 | USD | 15.47 | 15.52 | 14.95 | 15.15 | 15.15 | -0.38 (-2.45%) | 118,800 |
16 Dec 2009 | USD | 15.63 | 15.89 | 15.42 | 15.53 | 15.53 | +0.09 (+0.58%) | 69,400 |