Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2009 | USD | 16.04 | 16.6 | 15.91 | 16.2 | 16.2 | +0.16 (+1.00%) | 638,000 |
22 Jul 2009 | USD | 17.18 | 17.27 | 15.88 | 16.04 | 16.04 | -1.47 (-8.40%) | 837,000 |
21 Jul 2009 | USD | 17.66 | 18.07 | 16.99 | 17.51 | 17.51 | +0.24 (+1.39%) | 358,100 |
20 Jul 2009 | USD | 17.3 | 17.74 | 17.05 | 17.27 | 17.27 | +0.28 (+1.65%) | 588,100 |
17 Jul 2009 | USD | 16.89 | 17.17 | 16.64 | 16.99 | 16.99 | +0.1 (+0.59%) | 446,000 |
16 Jul 2009 | USD | 16.33 | 17.09 | 16.14 | 16.89 | 16.89 | +0.49 (+2.99%) | 298,900 |
15 Jul 2009 | USD | 15.95 | 16.61 | 15.73 | 16.4 | 16.4 | +0.84 (+5.40%) | 692,000 |
14 Jul 2009 | USD | 16.13 | 16.26 | 15.53 | 15.56 | 15.56 | -0.34 (-2.14%) | 450,900 |
13 Jul 2009 | USD | 15.14 | 15.96 | 14.53 | 15.9 | 15.9 | +0.88 (+5.86%) | 373,700 |
10 Jul 2009 | USD | 15.15 | 15.53 | 14.71 | 15.02 | 15.02 | -0.33 (-2.15%) | 469,000 |
9 Jul 2009 | USD | 15.59 | 15.83 | 15.23 | 15.35 | 15.35 | +0.11 (+0.72%) | 250,483 |
8 Jul 2009 | USD | 15.24 | 16.04 | 14.71 | 15.24 | 15.24 | -0.01 (-0.07%) | 611,600 |
7 Jul 2009 | USD | 15.63 | 15.8 | 15.18 | 15.25 | 15.25 | -0.22 (-1.42%) | 293,200 |
6 Jul 2009 | USD | 16.05 | 16.05 | 15.18 | 15.47 | 15.47 | -0.93 (-5.67%) | 537,600 |
3 Jul 2009 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 17.01 | 17.01 | 15.99 | 16.4 | 16.4 | -1.17 (-6.66%) | 558,377 |
1 Jul 2009 | USD | 17.73 | 18.23 | 17.42 | 17.57 | 17.57 | -0.1 (-0.57%) | 413,000 |
30 Jun 2009 | USD | 18.05 | 18.49 | 17.45 | 17.67 | 17.67 | -0.31 (-1.72%) | 376,400 |
29 Jun 2009 | USD | 18.13 | 18.31 | 17.43 | 17.98 | 17.98 | -0.32 (-1.75%) | 500,700 |
26 Jun 2009 | USD | 17.91 | 18.4 | 17.43 | 18.3 | 18.3 | +0.3 (+1.67%) | 640,200 |
25 Jun 2009 | USD | 16.72 | 18.02 | 16.2 | 18 | 18 | +1.23 (+7.33%) | 877,900 |
24 Jun 2009 | USD | 17.51 | 17.77 | 16.59 | 16.77 | 16.77 | -0.46 (-2.67%) | 1,008,900 |
23 Jun 2009 | USD | 17.4 | 17.51 | 16.35 | 17.23 | 17.23 | +0.03 (+0.17%) | 1,089,400 |
22 Jun 2009 | USD | 18.92 | 19.17 | 17.09 | 17.2 | 17.2 | -2.1 (-10.88%) | 866,700 |
19 Jun 2009 | USD | 20.35 | 20.5 | 19.11 | 19.3 | 19.3 | -0.64 (-3.21%) | 842,800 |
18 Jun 2009 | USD | 18.64 | 20.02 | 18.03 | 19.94 | 19.94 | +1.53 (+8.31%) | 1,255,100 |
17 Jun 2009 | USD | 18.33 | 18.46 | 17.4 | 18.41 | 18.41 | -0.06 (-0.32%) | 813,400 |
16 Jun 2009 | USD | 19.17 | 19.39 | 18.14 | 18.47 | 18.47 | -0.39 (-2.07%) | 716,800 |
15 Jun 2009 | USD | 20.44 | 20.44 | 18.6 | 18.86 | 18.86 | -1.99 (-9.54%) | 896,600 |
12 Jun 2009 | USD | 21.14 | 21.42 | 20.11 | 20.85 | 20.85 | -0.89 (-4.09%) | 760,800 |