Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2009 | USD | 16.56 | 17.23 | 16.43 | 17 | 17 | +0.42 (+2.53%) | 102,232 |
20 Apr 2009 | USD | 17.73 | 17.77 | 16.465 | 16.58 | 16.58 | -1.35 (-7.53%) | 115,328 |
17 Apr 2009 | USD | 18.15 | 18.46 | 17.86 | 17.93 | 17.93 | -0.16 (-0.88%) | 106,237 |
16 Apr 2009 | USD | 18.03 | 18.67 | 17.9382 | 18.09 | 18.09 | +0.2 (+1.12%) | 169,168 |
15 Apr 2009 | USD | 17.69 | 18.48 | 17.54 | 17.89 | 17.89 | +0.01 (+0.06%) | 95,990 |
14 Apr 2009 | USD | 18.39 | 18.83 | 17.81 | 17.88 | 17.88 | -0.85 (-4.54%) | 113,054 |
13 Apr 2009 | USD | 18.62 | 18.77 | 17.95 | 18.73 | 18.73 | -0.2 (-1.06%) | 127,878 |
10 Apr 2009 | USD | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 17.75 | 19.05 | 17.52 | 18.93 | 18.93 | +1.56 (+8.98%) | 139,816 |
8 Apr 2009 | USD | 16.89 | 17.43 | 16.46 | 17.37 | 17.37 | +0.67 (+4.01%) | 131,025 |
7 Apr 2009 | USD | 17.23 | 17.8 | 16.68 | 16.7 | 16.7 | -0.79 (-4.52%) | 193,226 |
6 Apr 2009 | USD | 17.08 | 17.54 | 16.6 | 17.49 | 17.49 | +0.11 (+0.63%) | 156,228 |
3 Apr 2009 | USD | 17.74 | 17.84 | 16.98 | 17.38 | 17.38 | -0.5 (-2.80%) | 171,806 |
2 Apr 2009 | USD | 16.58 | 18.26 | 16.3 | 17.88 | 17.88 | +1.61 (+9.90%) | 155,956 |
1 Apr 2009 | USD | 15.02 | 16.38 | 14.76 | 16.27 | 16.27 | +0.99 (+6.48%) | 150,062 |
31 Mar 2009 | USD | 15.5 | 15.7 | 14.8501 | 15.28 | 15.28 | -0.06 (-0.39%) | 163,432 |
30 Mar 2009 | USD | 15.74 | 15.74 | 14.89 | 15.34 | 15.34 | -0.85 (-5.25%) | 103,073 |
27 Mar 2009 | USD | 16.36 | 16.9 | 16.06 | 16.19 | 16.19 | -0.5 (-3.00%) | 159,947 |
26 Mar 2009 | USD | 16.76 | 16.91 | 16.44 | 16.69 | 16.69 | +0.24 (+1.46%) | 194,518 |
25 Mar 2009 | USD | 17.07 | 17.33 | 15.42 | 16.45 | 16.45 | -0.5 (-2.95%) | 198,533 |
24 Mar 2009 | USD | 16.5 | 17.61 | 16.5 | 16.95 | 16.95 | -0.84 (-4.72%) | 179,945 |
23 Mar 2009 | USD | 15.93 | 17.79 | 15.69 | 17.79 | 17.79 | +2.28 (+14.70%) | 236,821 |
20 Mar 2009 | USD | 16.75 | 16.75 | 15.29 | 15.51 | 15.51 | -1.06 (-6.40%) | 218,375 |
19 Mar 2009 | USD | 16.44 | 17.1 | 16.12 | 16.57 | 16.57 | +0.32 (+1.97%) | 156,210 |
18 Mar 2009 | USD | 15.54 | 16.35 | 15.1 | 16.25 | 16.25 | +0.58 (+3.70%) | 175,955 |
17 Mar 2009 | USD | 14.84 | 15.68 | 14.74 | 15.67 | 15.67 | +0.77 (+5.17%) | 90,616 |
16 Mar 2009 | USD | 14.76 | 15.57 | 14.76 | 14.9 | 14.9 | -0.42 (-2.74%) | 104,271 |
13 Mar 2009 | USD | 14.79 | 15.5 | 14.54 | 15.32 | 15.32 | +0.66 (+4.50%) | 158,137 |
12 Mar 2009 | USD | 12.9 | 14.73 | 12.79 | 14.66 | 14.66 | +1.73 (+13.38%) | 193,138 |
11 Mar 2009 | USD | 12.6 | 13.08 | 12.57 | 12.93 | 12.93 | +0.38 (+3.03%) | 148,789 |