Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2009 | USD | 17.02 | 17.31 | 16.48 | 16.68 | 16.68 | -0.34 (-2.00%) | 207,177 |
2 Apr 2009 | USD | 17.39 | 17.56 | 16.89 | 17.02 | 17.02 | +0.04 (+0.24%) | 404,763 |
1 Apr 2009 | USD | 16.47 | 17.19 | 16.25 | 16.98 | 16.98 | +0.5 (+3.03%) | 385,102 |
31 Mar 2009 | USD | 16.28 | 16.88 | 16.03 | 16.48 | 16.48 | +0.38 (+2.36%) | 544,606 |
30 Mar 2009 | USD | 16.17 | 16.35 | 15.8005 | 16.1 | 16.1 | -0.31 (-1.89%) | 398,131 |
27 Mar 2009 | USD | 16.94 | 16.94 | 16.09 | 16.41 | 16.41 | -0.01 (-0.06%) | 321,981 |
26 Mar 2009 | USD | 16.01 | 16.83 | 16.01 | 16.42 | 16.42 | +0.3 (+1.86%) | 573,882 |
25 Mar 2009 | USD | 16.57 | 17.02 | 15.73 | 16.12 | 16.12 | -0.41 (-2.48%) | 517,110 |
24 Mar 2009 | USD | 17.14 | 17.14 | 16.5 | 16.53 | 16.53 | -0.66 (-3.84%) | 337,781 |
23 Mar 2009 | USD | 16.5 | 17.21 | 16.2202 | 17.19 | 17.19 | +1.04 (+6.44%) | 443,128 |
20 Mar 2009 | USD | 16.47 | 16.75 | 15.93 | 16.15 | 16.15 | -0.19 (-1.16%) | 281,011 |
19 Mar 2009 | USD | 16.1 | 16.48 | 15.75 | 16.34 | 16.34 | +0.24 (+1.49%) | 289,691 |
18 Mar 2009 | USD | 15.44 | 16.27 | 15.15 | 16.1 | 16.1 | +0.57 (+3.67%) | 449,626 |
17 Mar 2009 | USD | 15.31 | 15.593 | 15.15 | 15.53 | 15.53 | +0.17 (+1.11%) | 257,910 |
16 Mar 2009 | USD | 15.33 | 15.51 | 15.02 | 15.36 | 15.36 | +0.08 (+0.52%) | 320,537 |
13 Mar 2009 | USD | 15.38 | 15.44 | 14.87 | 15.28 | 15.28 | -0.12 (-0.78%) | 413,794 |
12 Mar 2009 | USD | 13.98 | 15.48 | 13.98 | 15.4 | 15.4 | +1.39 (+9.92%) | 637,283 |
11 Mar 2009 | USD | 13.69 | 14.0125 | 13.54 | 14.01 | 14.01 | +0.42 (+3.09%) | 297,845 |
10 Mar 2009 | USD | 13.64 | 13.99 | 13.26 | 13.59 | 13.59 | +0.17 (+1.27%) | 254,056 |
9 Mar 2009 | USD | 13.54 | 13.73 | 13.2 | 13.42 | 13.42 | -0.24 (-1.76%) | 238,230 |
6 Mar 2009 | USD | 13.29 | 13.68 | 13.15 | 13.66 | 13.66 | +0.4 (+3.02%) | 455,329 |
5 Mar 2009 | USD | 13.73 | 13.89 | 13.23 | 13.26 | 13.26 | -0.64 (-4.60%) | 496,262 |
4 Mar 2009 | USD | 13.69 | 13.99 | 13.6 | 13.9 | 13.9 | +0.3 (+2.21%) | 407,023 |
3 Mar 2009 | USD | 13.53 | 13.78 | 13.45 | 13.6 | 13.6 | +0.05 (+0.37%) | 317,772 |
2 Mar 2009 | USD | 13.68 | 13.78 | 13.4004 | 13.55 | 13.55 | -0.23 (-1.67%) | 391,621 |
27 Feb 2009 | USD | 13.25 | 13.95 | 13.14 | 13.78 | 13.78 | +0.36 (+2.68%) | 262,818 |
26 Feb 2009 | USD | 13.66 | 13.79 | 13.41 | 13.42 | 13.42 | -0.25 (-1.83%) | 356,869 |
25 Feb 2009 | USD | 13.8 | 13.93 | 13.48 | 13.67 | 13.67 | -0.23 (-1.65%) | 359,741 |
24 Feb 2009 | USD | 13.59 | 13.98 | 13.56 | 13.9 | 13.9 | +0.3 (+2.21%) | 384,055 |
23 Feb 2009 | USD | 13.86 | 13.88 | 13.5 | 13.6 | 13.6 | -0.26 (-1.88%) | 311,175 |