Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2009 | USD | 12.81 | 13.17 | 12.71 | 13.01 | 13.01 | +0.37 (+2.93%) | 507,500 |
29 Apr 2009 | USD | 12.91 | 12.91 | 12.44 | 12.64 | 12.64 | -0.09 (-0.71%) | 597,400 |
28 Apr 2009 | USD | 12.23 | 14.31 | 12.23 | 12.73 | 12.73 | -2.07 (-13.99%) | 895,600 |
27 Apr 2009 | USD | 15.63 | 15.67 | 14.09 | 14.8 | 14.8 | -1.2 (-7.50%) | 633,800 |
24 Apr 2009 | USD | 15.45 | 16.46 | 15.28 | 16 | 16 | +0.75 (+4.92%) | 656,600 |
23 Apr 2009 | USD | 15.2 | 15.47 | 14.88 | 15.25 | 15.25 | +0.26 (+1.73%) | 503,200 |
22 Apr 2009 | USD | 13.91 | 15.49 | 13.91 | 14.99 | 14.99 | +0.73 (+5.12%) | 757,100 |
21 Apr 2009 | USD | 13.41 | 14.35 | 13.06 | 14.26 | 14.26 | +0.84 (+6.26%) | 371,100 |
20 Apr 2009 | USD | 14.18 | 14.18 | 13.25 | 13.42 | 13.42 | -1.24 (-8.46%) | 335,400 |
17 Apr 2009 | USD | 14.65 | 14.85 | 14.38 | 14.66 | 14.66 | +0.02 (+0.14%) | 432,600 |
16 Apr 2009 | USD | 14.03 | 14.98 | 13.93 | 14.64 | 14.64 | +0.81 (+5.86%) | 566,100 |
15 Apr 2009 | USD | 13.44 | 14.25 | 13.44 | 13.83 | 13.83 | +0.23 (+1.69%) | 358,900 |
14 Apr 2009 | USD | 13.6 | 14.14 | 13.23 | 13.6 | 13.6 | -0.19 (-1.38%) | 334,500 |
13 Apr 2009 | USD | 13.32 | 13.99 | 13.32 | 13.79 | 13.79 | +0.01 (+0.07%) | 316,700 |
10 Apr 2009 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 13.12 | 13.8 | 12.95 | 13.78 | 13.78 | +1.06 (+8.33%) | 286,600 |
8 Apr 2009 | USD | 12.4 | 12.74 | 12.15 | 12.72 | 12.72 | +0.46 (+3.75%) | 125,200 |
7 Apr 2009 | USD | 13.18 | 13.28 | 12.091 | 12.26 | 12.26 | -1.2 (-8.92%) | 511,774 |
6 Apr 2009 | USD | 13.08 | 13.57 | 12.71 | 13.46 | 13.46 | +0.13 (+0.98%) | 329,800 |
3 Apr 2009 | USD | 12.89 | 13.36 | 12.7 | 13.33 | 13.33 | +0.36 (+2.78%) | 528,400 |
2 Apr 2009 | USD | 12.37 | 13.28 | 12.32 | 12.97 | 12.97 | +0.97 (+8.08%) | 308,500 |
1 Apr 2009 | USD | 11.46 | 12.16 | 11.23 | 12 | 12 | +0.3 (+2.56%) | 297,227 |
31 Mar 2009 | USD | 11.62 | 12.11 | 11.27 | 11.7 | 11.7 | +0.25 (+2.18%) | 243,100 |
30 Mar 2009 | USD | 12.26 | 12.33 | 11.34 | 11.45 | 11.45 | -1.34 (-10.48%) | 349,600 |
27 Mar 2009 | USD | 12.99 | 13.26 | 12.72 | 12.79 | 12.79 | -0.48 (-3.62%) | 201,800 |
26 Mar 2009 | USD | 12.89 | 13.28 | 12.4 | 13.27 | 13.27 | +0.65 (+5.15%) | 531,100 |
25 Mar 2009 | USD | 12.72 | 12.95 | 12 | 12.62 | 12.62 | 0.0 (0.0%) | 258,500 |
24 Mar 2009 | USD | 12.38 | 12.91 | 12.38 | 12.62 | 12.62 | -0.28 (-2.17%) | 399,600 |
23 Mar 2009 | USD | 12.33 | 12.9 | 12.21 | 12.9 | 12.9 | +0.9 (+7.50%) | 383,200 |
20 Mar 2009 | USD | 12.58 | 12.58 | 11.76 | 12 | 12 | -0.49 (-3.92%) | 340,100 |