Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2009 | USD | 16.02 | 16.7 | 15.8427 | 16.7 | 11.662 | +0.99 (+6.30%) | 4,053 |
23 Apr 2009 | USD | 15.82 | 15.86 | 15.39 | 15.71 | 10.9707 | +0.34 (+2.21%) | 5,493 |
22 Apr 2009 | USD | 15.5 | 16.25 | 15.37 | 15.37 | 10.7332 | -0.65 (-4.06%) | 3,695 |
21 Apr 2009 | USD | 14.07 | 16.02 | 14.07 | 16.02 | 11.1872 | +1.17 (+7.88%) | 15,331 |
20 Apr 2009 | USD | 16.26 | 17.69 | 14.85 | 14.85 | 10.3701 | -2.2 (-12.90%) | 36,815 |
17 Apr 2009 | USD | 17.79 | 17.79 | 16.16 | 17.05 | 11.9064 | +0.58 (+3.52%) | 29,740 |
16 Apr 2009 | USD | 16.3 | 16.78 | 15.7349 | 16.47 | 11.5014 | +0.425 (+2.65%) | 14,753 |
15 Apr 2009 | USD | 14.86 | 16.045 | 14.86 | 16.045 | 11.2046 | +0.865 (+5.70%) | 2,270 |
14 Apr 2009 | USD | 16.18 | 16.494 | 15.18 | 15.18 | 10.6006 | -1.37 (-8.28%) | 12,380 |
13 Apr 2009 | USD | 15.83 | 16.57 | 15.17 | 16.55 | 11.5573 | +0.87 (+5.55%) | 15,416 |
10 Apr 2009 | USD | 15.68 | 15.68 | 15.68 | 15.68 | 10.9497 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 14.52 | 15.68 | 14.4 | 15.68 | 10.9497 | +2.14 (+15.81%) | 21,400 |
8 Apr 2009 | USD | 13.54 | 13.56 | 13.54 | 13.54 | 9.4553 | -0.224 (-1.63%) | 2,300 |
7 Apr 2009 | USD | 13.64 | 13.764 | 13.64 | 13.764 | 9.6117 | -0.126 (-0.91%) | 1,360 |
6 Apr 2009 | USD | 14 | 14 | 13.89 | 13.89 | 9.6997 | -0.29 (-2.05%) | 565 |
3 Apr 2009 | USD | 14.23 | 14.23 | 14.11 | 14.18 | 9.9022 | +0.427 (+3.10%) | 9,356 |
2 Apr 2009 | USD | 13.8168 | 13.93 | 13.65 | 13.753 | 9.6041 | +0.743 (+5.71%) | 1,450 |
1 Apr 2009 | USD | 12.61 | 13.23 | 12.6 | 13.01 | 9.0852 | +0.18 (+1.40%) | 7,865 |
31 Mar 2009 | USD | 12.67 | 13.05 | 12.67 | 12.83 | 8.9595 | +0.4 (+3.22%) | 12,900 |
30 Mar 2009 | USD | 12.62 | 12.6401 | 12.384 | 12.43 | 8.6802 | -1.11 (-8.20%) | 9,191 |
27 Mar 2009 | USD | 13.29 | 13.56 | 13.29 | 13.54 | 9.4553 | -0.018 (-0.14%) | 3,200 |
26 Mar 2009 | USD | 13.63 | 13.66 | 13.48 | 13.5585 | 9.4682 | +0.508 (+3.90%) | 7,650 |
25 Mar 2009 | USD | 13.8 | 13.89 | 12.91 | 13.05 | 9.1131 | +0.05 (+0.38%) | 27,750 |
24 Mar 2009 | USD | 13.2 | 13.79 | 13 | 13 | 9.0782 | -0.57 (-4.20%) | 11,000 |
23 Mar 2009 | USD | 12.98 | 13.5702 | 12.95 | 13.5702 | 9.4764 | +1.47 (+12.15%) | 2,500 |
20 Mar 2009 | USD | 12.5 | 12.5 | 12.02 | 12.1 | 8.4497 | -0.77 (-5.98%) | 1,958 |
19 Mar 2009 | USD | 13.25 | 13.25 | 12.87 | 12.87 | 8.9874 | -0.389 (-2.93%) | 250 |
18 Mar 2009 | USD | 13 | 13.77 | 13 | 13.2585 | 9.2587 | +0.778 (+6.24%) | 1,466 |
17 Mar 2009 | USD | 11.92 | 12.48 | 11.9199 | 12.48 | 8.7151 | +0.41 (+3.40%) | 3,480 |
16 Mar 2009 | USD | 12.24 | 12.51 | 12.07 | 12.07 | 8.4288 | +0.11 (+0.92%) | 10,834 |