Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | USD | 15.14 | 15.3495 | 15.07 | 15.18 | 75.9 | -0.02 (-0.13%) | 22,866 |
16 Dec 2009 | USD | 15.69 | 15.69 | 15.14 | 15.2 | 76 | -0.19 (-1.23%) | 32,622 |
15 Dec 2009 | USD | 15.95 | 15.95 | 15.33 | 15.39 | 76.95 | -0.61 (-3.81%) | 26,515 |
14 Dec 2009 | USD | 15.91 | 16.12 | 15.85 | 16 | 80 | +0.13 (+0.82%) | 37,203 |
11 Dec 2009 | USD | 15.95 | 16.17 | 15.7701 | 15.87 | 79.35 | +0.05 (+0.32%) | 20,334 |
10 Dec 2009 | USD | 15.96 | 15.96 | 15.68 | 15.82 | 79.1 | +0.02 (+0.13%) | 11,074 |
9 Dec 2009 | USD | 15.81 | 15.9 | 15.65 | 15.8 | 79 | -0.04 (-0.25%) | 21,459 |
8 Dec 2009 | USD | 16.39 | 16.39 | 15.7 | 15.84 | 79.2 | -0.63 (-3.83%) | 31,300 |
7 Dec 2009 | USD | 16.89 | 16.89 | 16.07 | 16.47 | 82.35 | -0.11 (-0.66%) | 33,267 |
4 Dec 2009 | USD | 16.95 | 17.05 | 16.3801 | 16.58 | 82.9 | -0.31 (-1.84%) | 22,256 |
3 Dec 2009 | USD | 16.89 | 17.05 | 16.77 | 16.89 | 84.45 | -0.07 (-0.41%) | 54,684 |
2 Dec 2009 | USD | 16.92 | 17.08 | 16.66 | 16.96 | 84.8 | -0.04 (-0.24%) | 56,216 |
1 Dec 2009 | USD | 16.8 | 17.06 | 16.75 | 17 | 85 | +0.36 (+2.16%) | 32,469 |
30 Nov 2009 | USD | 16.75 | 17.05 | 16.26 | 16.64 | 83.2 | +0.03 (+0.18%) | 54,515 |
27 Nov 2009 | USD | 16.32 | 16.85 | 16.24 | 16.61 | 83.05 | -0.36 (-2.12%) | 15,325 |
26 Nov 2009 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 84.85 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 16.99 | 17.12 | 16.86 | 16.97 | 84.85 | -0.06 (-0.35%) | 15,199 |
24 Nov 2009 | USD | 16.94 | 17.04 | 16.48 | 17.03 | 85.15 | +0.07 (+0.41%) | 17,787 |
23 Nov 2009 | USD | 17.23 | 17.46 | 16.87 | 16.96 | 84.8 | -0.19 (-1.11%) | 33,264 |
20 Nov 2009 | USD | 17.1 | 17.2 | 16.7 | 17.15 | 85.75 | +0.07 (+0.41%) | 31,483 |
19 Nov 2009 | USD | 16.8 | 17.2 | 16.3003 | 17.08 | 85.4 | +0.36 (+2.15%) | 87,574 |
18 Nov 2009 | USD | 16.03 | 16.75 | 16.03 | 16.72 | 83.6 | +0.54 (+3.34%) | 46,520 |
17 Nov 2009 | USD | 15.99 | 16.18 | 15.68 | 16.18 | 80.9 | +0.16 (+1.00%) | 31,643 |
16 Nov 2009 | USD | 15.74 | 16.12 | 15.63 | 16.02 | 80.1 | +0.48 (+3.09%) | 38,109 |
13 Nov 2009 | USD | 15.32 | 15.54 | 15.025 | 15.54 | 77.7 | +0.32 (+2.10%) | 36,416 |
12 Nov 2009 | USD | 15.55 | 15.77 | 15.2019 | 15.22 | 76.1 | -0.17 (-1.10%) | 25,777 |
11 Nov 2009 | USD | 15.38 | 15.41 | 15.16 | 15.39 | 76.95 | +0.09 (+0.59%) | 17,962 |
10 Nov 2009 | USD | 15.52 | 15.65 | 15.11 | 15.3 | 76.5 | -0.3 (-1.92%) | 25,281 |
9 Nov 2009 | USD | 15.51 | 15.75 | 15.2 | 15.6 | 78 | +0.25 (+1.63%) | 31,837 |
6 Nov 2009 | USD | 14.65 | 15.36 | 14.65 | 15.35 | 76.75 | +0.26 (+1.72%) | 34,624 |