Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | USD | 19.2 | 19.6 | 18.95 | 19.1 | 9.55 | -0.55 (-2.80%) | 5,440 |
14 Jan 2009 | USD | 19.49 | 19.65 | 19.05 | 19.65 | 9.825 | -0.45 (-2.24%) | 2,608 |
13 Jan 2009 | USD | 19.84 | 20.15 | 19.62 | 20.1 | 10.05 | +0.3 (+1.52%) | 6,171 |
12 Jan 2009 | USD | 19.95 | 20.1 | 19.8 | 19.8 | 9.9 | -0.4 (-1.98%) | 10,218 |
9 Jan 2009 | USD | 19.97 | 20.25 | 19.8 | 20.2 | 10.1 | +0.4 (+2.02%) | 9,802 |
8 Jan 2009 | USD | 19.3 | 19.8 | 19.3 | 19.8 | 9.9 | -0.2 (-1%) | 6,228 |
7 Jan 2009 | USD | 20.75 | 20.75 | 20 | 20 | 10 | -1.75 (-8.05%) | 2,689 |
6 Jan 2009 | USD | 21.3 | 21.75 | 21.05 | 21.75 | 10.875 | +0.51 (+2.40%) | 25,266 |
5 Jan 2009 | USD | 20.85 | 21.4 | 20.6 | 21.24 | 10.62 | +1.14 (+5.67%) | 8,642 |
2 Jan 2009 | USD | 20.5 | 20.7 | 20.1 | 20.1 | 10.05 | -0.65 (-3.13%) | 5,141 |
1 Jan 2009 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 10.375 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 20.55 | 20.8 | 20.28 | 20.75 | 10.375 | +0.25 (+1.22%) | 9,747 |
30 Dec 2008 | USD | 20.2 | 20.8 | 20 | 20.5 | 10.25 | +1.22 (+6.33%) | 10,375 |
29 Dec 2008 | USD | 19.87 | 20.35 | 19.2 | 19.28 | 9.64 | +0.18 (+0.94%) | 16,503 |
26 Dec 2008 | USD | 19.02 | 19.7 | 18.92 | 19.1 | 9.55 | +0.1 (+0.53%) | 5,530 |
25 Dec 2008 | USD | 19 | 19 | 19 | 19 | 9.5 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 19.25 | 19.4 | 18.97 | 19 | 9.5 | -0.07 (-0.37%) | 6,062 |
23 Dec 2008 | USD | 19.37 | 19.85 | 19.02 | 19.07 | 9.535 | +0.25 (+1.33%) | 4,228 |
22 Dec 2008 | USD | 19.54 | 19.75 | 18.82 | 18.82 | 9.41 | -0.33 (-1.72%) | 9,078 |
19 Dec 2008 | USD | 19.94 | 19.94 | 19.15 | 19.15 | 9.575 | -0.09 (-0.47%) | 968 |
18 Dec 2008 | USD | 20.5 | 20.5 | 19.24 | 19.24 | 9.62 | -0.04 (-0.21%) | 5,056 |
17 Dec 2008 | USD | 18.95 | 19.75 | 18.95 | 19.28 | 9.64 | +1.26 (+6.99%) | 16,607 |
16 Dec 2008 | USD | 18 | 18.24 | 17.75 | 18.02 | 9.01 | +0.38 (+2.15%) | 10,927 |
15 Dec 2008 | USD | 17.8 | 18.4 | 17.62 | 17.64 | 8.82 | -0.3 (-1.67%) | 16,007 |
12 Dec 2008 | USD | 17.6 | 17.98 | 17.2 | 17.94 | 8.97 | +0.19 (+1.07%) | 2,709 |
11 Dec 2008 | USD | 18.28 | 18.28 | 17.75 | 17.75 | 8.875 | +0.07 (+0.40%) | 4,914 |
10 Dec 2008 | USD | 18.1 | 18.35 | 17.54 | 17.68 | 8.84 | -0.5 (-2.75%) | 7,314 |
9 Dec 2008 | USD | 17.76 | 18.4 | 17.5 | 18.18 | 9.09 | +0.46 (+2.60%) | 9,817 |
8 Dec 2008 | USD | 17.75 | 18.45 | 17.56 | 17.72 | 8.86 | +0.02 (+0.11%) | 7,654 |
5 Dec 2008 | USD | 17.25 | 17.7 | 17.04 | 17.7 | 8.85 | +0.64 (+3.75%) | 12,902 |