Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2009 | USD | 16.43 | 16.43 | 16.43 | 16.43 | 23,002 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 16.11 | 16.75 | 15.73 | 16.43 | 23,002 | +0.12 (+0.74%) | 1,672 |
15 Jan 2009 | USD | 15.87 | 16.41 | 15.16 | 16.31 | 22,834 | +0.39 (+2.45%) | 1,907 |
14 Jan 2009 | USD | 16.56 | 16.7 | 15.79 | 15.92 | 22,288 | -0.91 (-5.41%) | 1,173 |
13 Jan 2009 | USD | 16.25 | 17.04 | 16.25 | 16.83 | 23,562 | +0.59 (+3.63%) | 1,171 |
12 Jan 2009 | USD | 16.87 | 17.22 | 16.24 | 16.24 | 22,736 | -0.72 (-4.25%) | 1,761 |
9 Jan 2009 | USD | 17.07 | 17.5 | 16.58 | 16.96 | 23,744 | -0.22 (-1.28%) | 1,829 |
8 Jan 2009 | USD | 16.5 | 17.29 | 16.5 | 17.18 | 24,052 | +0.58 (+3.49%) | 2,691 |
7 Jan 2009 | USD | 17.25 | 17.47 | 16.38 | 16.6 | 23,240 | -0.47 (-2.75%) | 2,194 |
6 Jan 2009 | USD | 17.91 | 18 | 17 | 17.07 | 23,898 | -0.68 (-3.83%) | 2,602 |
5 Jan 2009 | USD | 17.51 | 17.9 | 16.94 | 17.75 | 24,850 | +0.28 (+1.60%) | 2,720 |
2 Jan 2009 | USD | 16.86 | 17.68 | 16.56 | 17.47 | 24,458 | +0.63 (+3.74%) | 2,440 |
1 Jan 2009 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 23,576 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 17.22 | 17.52 | 16.59 | 16.84 | 23,576 | +0.27 (+1.63%) | 2,823 |
30 Dec 2008 | USD | 16.65 | 16.91 | 16.15 | 16.57 | 23,198 | +0.15 (+0.91%) | 1,189 |
29 Dec 2008 | USD | 16.98 | 16.98 | 16.11 | 16.42 | 22,988 | -0.61 (-3.58%) | 1,173 |
26 Dec 2008 | USD | 17.05 | 17.44 | 16.42 | 17.03 | 23,842 | +0.04 (+0.24%) | 911 |
25 Dec 2008 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 23,786 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 16.35 | 17.12 | 16.19 | 16.99 | 23,786 | +0.64 (+3.91%) | 802 |
23 Dec 2008 | USD | 17.15 | 17.15 | 16.05 | 16.35 | 22,890 | -0.59 (-3.48%) | 3,365 |
22 Dec 2008 | USD | 17.12 | 17.66 | 16.51 | 16.94 | 23,716 | -0.2 (-1.17%) | 2,991 |
19 Dec 2008 | USD | 18 | 18.32 | 16.78 | 17.14 | 23,996 | -0.57 (-3.22%) | 5,268 |
18 Dec 2008 | USD | 18.32 | 18.75 | 17.55 | 17.71 | 24,794 | -0.57 (-3.12%) | 4,917 |
17 Dec 2008 | USD | 17.5 | 18.65 | 16.93 | 18.28 | 25,592 | +0.58 (+3.28%) | 2,091 |
16 Dec 2008 | USD | 17.26 | 17.7 | 16.75 | 17.7 | 24,780 | +0.63 (+3.69%) | 2,235 |
15 Dec 2008 | USD | 17.43 | 17.43 | 16.35 | 17.07 | 23,898 | -0.36 (-2.07%) | 1,429 |
12 Dec 2008 | USD | 16.63 | 17.49 | 16.48 | 17.43 | 24,402 | +0.45 (+2.65%) | 1,570 |
11 Dec 2008 | USD | 17.29 | 17.61 | 16.84 | 16.98 | 23,772 | -0.52 (-2.97%) | 2,565 |
10 Dec 2008 | USD | 17.28 | 17.6 | 16.71 | 17.5 | 24,500 | +0.44 (+2.58%) | 3,276 |
9 Dec 2008 | USD | 16.19 | 17.53 | 15.84 | 17.06 | 23,884 | +0.38 (+2.28%) | 5,175 |