Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | USD | 15.25 | 15.96 | 15.15 | 15.44 | 15.44 | +0.09 (+0.59%) | 235,800 |
14 Dec 2009 | USD | 15.34 | 15.48 | 14.91 | 15.35 | 15.35 | +0.11 (+0.72%) | 163,700 |
11 Dec 2009 | USD | 15.19 | 15.39 | 15.08 | 15.24 | 15.24 | +0.1 (+0.66%) | 94,167 |
10 Dec 2009 | USD | 15.43 | 15.69 | 15.09 | 15.14 | 15.14 | -0.11 (-0.72%) | 78,500 |
9 Dec 2009 | USD | 15.4 | 15.4 | 14.94 | 15.25 | 15.25 | -0.16 (-1.04%) | 78,900 |
8 Dec 2009 | USD | 15.4 | 15.54 | 15.11 | 15.41 | 15.41 | -0.31 (-1.97%) | 117,900 |
7 Dec 2009 | USD | 15.56 | 15.75 | 15.27 | 15.72 | 15.72 | +0.15 (+0.96%) | 103,300 |
4 Dec 2009 | USD | 15.05 | 15.75 | 15.01 | 15.57 | 15.57 | +0.56 (+3.73%) | 497,300 |
3 Dec 2009 | USD | 14.81 | 15.05 | 14.64 | 15.01 | 15.01 | +0.22 (+1.49%) | 211,700 |
2 Dec 2009 | USD | 14.69 | 14.8 | 14.53 | 14.79 | 14.79 | +0.16 (+1.09%) | 187,800 |
1 Dec 2009 | USD | 14.07 | 14.72 | 13.9 | 14.63 | 14.63 | +0.67 (+4.80%) | 210,400 |
30 Nov 2009 | USD | 14.07 | 14.07 | 13.47 | 13.96 | 13.96 | -0.07 (-0.50%) | 117,642 |
27 Nov 2009 | USD | 14 | 14.41 | 14 | 14.03 | 14.03 | -0.52 (-3.57%) | 98,237 |
26 Nov 2009 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 14.67 | 14.67 | 14.52 | 14.55 | 14.55 | -0.1 (-0.68%) | 76,900 |
24 Nov 2009 | USD | 14.85 | 14.85 | 14.36 | 14.65 | 14.65 | -0.16 (-1.08%) | 94,400 |
23 Nov 2009 | USD | 14.5 | 14.84 | 14.24 | 14.81 | 14.81 | +0.5 (+3.49%) | 161,200 |
20 Nov 2009 | USD | 14.27 | 14.36 | 14 | 14.31 | 14.31 | -0.16 (-1.11%) | 94,500 |
19 Nov 2009 | USD | 14.69 | 14.69 | 14.31 | 14.47 | 14.47 | -0.25 (-1.70%) | 97,688 |
18 Nov 2009 | USD | 14.82 | 14.82 | 14.5 | 14.72 | 14.72 | -0.12 (-0.81%) | 70,200 |
17 Nov 2009 | USD | 15.16 | 15.18 | 14.78 | 14.84 | 14.84 | -0.37 (-2.43%) | 139,800 |
16 Nov 2009 | USD | 14.77 | 15.21 | 14.71 | 15.21 | 15.21 | +0.54 (+3.68%) | 139,000 |
13 Nov 2009 | USD | 14.48 | 14.77 | 14.11 | 14.67 | 14.67 | +0.29 (+2.02%) | 76,700 |
12 Nov 2009 | USD | 14.69 | 14.91 | 14.29 | 14.38 | 14.38 | -0.44 (-2.97%) | 88,000 |
11 Nov 2009 | USD | 14.89 | 14.9 | 14.34 | 14.82 | 14.82 | +0.13 (+0.88%) | 179,900 |
10 Nov 2009 | USD | 14.4 | 14.8 | 14.18 | 14.69 | 14.69 | +0.27 (+1.87%) | 389,500 |
9 Nov 2009 | USD | 14.89 | 14.89 | 14.38 | 14.42 | 14.42 | -0.36 (-2.44%) | 298,700 |
6 Nov 2009 | USD | 15.14 | 15.41 | 14.74 | 14.78 | 14.78 | -0.41 (-2.70%) | 164,500 |
5 Nov 2009 | USD | 15.23 | 15.55 | 14.86 | 15.19 | 15.19 | +0.54 (+3.69%) | 366,000 |
4 Nov 2009 | USD | 14.05 | 14.99 | 13.94 | 14.65 | 14.65 | +0.66 (+4.72%) | 259,500 |