Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 16.9 | 17.09 | 16.85 | 17.07 | 17.07 | +0.12 (+0.71%) | 1,190,356 |
22 Dec 2009 | USD | 16.78 | 16.96 | 16.78 | 16.95 | 16.95 | +0.13 (+0.77%) | 321,020 |
21 Dec 2009 | USD | 16.68 | 16.87 | 16.66 | 16.82 | 16.82 | +0.18 (+1.08%) | 207,864 |
18 Dec 2009 | USD | 16.75 | 16.87 | 16.5 | 16.64 | 16.64 | -0.06 (-0.36%) | 227,833 |
17 Dec 2009 | USD | 16.66 | 16.87 | 16.62 | 16.7 | 16.7 | -0.17 (-1.01%) | 352,059 |
16 Dec 2009 | USD | 16.86 | 16.9599 | 16.78 | 16.87 | 16.87 | +0.06 (+0.36%) | 226,249 |
15 Dec 2009 | USD | 16.75 | 16.89 | 16.63 | 16.81 | 16.81 | +0.05 (+0.30%) | 321,618 |
14 Dec 2009 | USD | 16.6 | 16.78 | 16.511 | 16.76 | 16.76 | +0.22 (+1.33%) | 339,865 |
11 Dec 2009 | USD | 16.42 | 16.55 | 16.35 | 16.54 | 16.54 | +0.18 (+1.10%) | 235,759 |
10 Dec 2009 | USD | 16.3 | 16.48 | 16.25 | 16.36 | 16.36 | +0.09 (+0.55%) | 260,552 |
9 Dec 2009 | USD | 16.09 | 16.32 | 16.01 | 16.27 | 16.27 | +0.1 (+0.62%) | 237,534 |
8 Dec 2009 | USD | 16.24 | 16.2701 | 16.05 | 16.17 | 16.17 | -0.22 (-1.34%) | 280,978 |
7 Dec 2009 | USD | 16.28 | 16.48 | 16.2 | 16.39 | 16.39 | +0.03 (+0.18%) | 241,460 |
4 Dec 2009 | USD | 16.33 | 16.56 | 16.13 | 16.36 | 16.36 | +0.21 (+1.30%) | 320,337 |
3 Dec 2009 | USD | 16.32 | 16.5 | 16.13 | 16.15 | 16.15 | -0.17 (-1.04%) | 198,660 |
2 Dec 2009 | USD | 16.24 | 16.4623 | 16.15 | 16.32 | 16.32 | +0.07 (+0.43%) | 275,348 |
1 Dec 2009 | USD | 16.06 | 16.35 | 16.06 | 16.25 | 16.25 | +0.22 (+1.37%) | 318,705 |
30 Nov 2009 | USD | 16.12 | 16.14 | 15.8819 | 16.03 | 16.03 | -0.11 (-0.68%) | 561,838 |
27 Nov 2009 | USD | 16 | 16.38 | 16 | 16.14 | 16.14 | -0.32 (-1.94%) | 156,716 |
26 Nov 2009 | USD | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 16.4 | 16.58 | 16.39 | 16.46 | 16.46 | +0.04 (+0.24%) | 957,528 |
24 Nov 2009 | USD | 16.47 | 16.5 | 16.29 | 16.42 | 16.42 | -0.08 (-0.48%) | 334,606 |
23 Nov 2009 | USD | 16.39 | 16.668 | 16.39 | 16.5 | 16.5 | +0.28 (+1.73%) | 255,877 |
20 Nov 2009 | USD | 16.11 | 16.28 | 16.04 | 16.22 | 16.22 | -0.06 (-0.37%) | 320,167 |
19 Nov 2009 | USD | 16.46 | 16.56 | 16.15 | 16.28 | 16.28 | -0.35 (-2.10%) | 420,872 |
18 Nov 2009 | USD | 16.68 | 16.75 | 16.59 | 16.63 | 16.63 | -0.1 (-0.60%) | 1,143,894 |
17 Nov 2009 | USD | 16.7 | 16.79 | 16.63 | 16.73 | 16.73 | -0.09 (-0.54%) | 267,600 |
16 Nov 2009 | USD | 16.45 | 16.92 | 16.45 | 16.82 | 16.82 | +0.39 (+2.37%) | 308,992 |
13 Nov 2009 | USD | 16.14 | 16.49 | 16.081 | 16.43 | 16.43 | +0.27 (+1.67%) | 219,964 |
12 Nov 2009 | USD | 16.46 | 16.5201 | 16.09 | 16.16 | 16.16 | -0.32 (-1.94%) | 390,406 |