Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2009 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 18.71 | 18.78 | 18.3 | 18.4 | 18.4 | +0.08 (+0.44%) | 62,386 |
12 Feb 2009 | USD | 17.82 | 18.5 | 17.36 | 18.32 | 18.32 | -0.25 (-1.35%) | 50,139 |
11 Feb 2009 | USD | 18.71 | 18.79 | 18.25 | 18.57 | 18.57 | -0.21 (-1.12%) | 24,932 |
10 Feb 2009 | USD | 18.7 | 18.8 | 18.499 | 18.78 | 18.78 | -0.01 (-0.05%) | 119,437 |
9 Feb 2009 | USD | 18.8 | 18.8 | 18.34 | 18.79 | 18.79 | -0.01 (-0.05%) | 58,901 |
6 Feb 2009 | USD | 18.8 | 18.97 | 18.65 | 18.8 | 18.8 | +0.15 (+0.80%) | 108,829 |
5 Feb 2009 | USD | 18.66 | 18.75 | 17.935 | 18.65 | 18.65 | +0.52 (+2.87%) | 48,872 |
4 Feb 2009 | USD | 18.8 | 18.98 | 18.12 | 18.13 | 18.13 | -1.24 (-6.40%) | 52,124 |
3 Feb 2009 | USD | 18.48 | 19.37 | 18.45 | 19.37 | 19.37 | +0.72 (+3.86%) | 121,527 |
2 Feb 2009 | USD | 18.26 | 18.65 | 17.46 | 18.65 | 18.65 | +0.6 (+3.32%) | 56,518 |
30 Jan 2009 | USD | 17.91 | 18.31 | 17.85 | 18.05 | 18.05 | -0.01 (-0.06%) | 43,672 |
29 Jan 2009 | USD | 18.45 | 18.45 | 17.86 | 18.06 | 18.06 | -0.25 (-1.37%) | 41,080 |
28 Jan 2009 | USD | 17.8 | 18.81 | 17.8 | 18.31 | 18.31 | +0.69 (+3.92%) | 59,584 |
27 Jan 2009 | USD | 17.07 | 17.75 | 17 | 17.62 | 17.62 | +0.42 (+2.44%) | 64,129 |
26 Jan 2009 | USD | 16.68 | 17.588 | 16.5 | 17.2 | 17.2 | +0.39 (+2.32%) | 37,708 |
23 Jan 2009 | USD | 15.59 | 17.01 | 15.5 | 16.81 | 16.81 | +0.86 (+5.39%) | 48,398 |
22 Jan 2009 | USD | 16.13 | 16.58 | 15.6087 | 15.95 | 15.95 | -0.6 (-3.63%) | 86,442 |
21 Jan 2009 | USD | 16.22 | 16.8 | 16 | 16.55 | 16.55 | +0.4 (+2.48%) | 61,868 |
20 Jan 2009 | USD | 17.39 | 17.39 | 15.89 | 16.15 | 16.15 | -1.05 (-6.10%) | 77,651 |
19 Jan 2009 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 17.4 | 17.7 | 16.39 | 17.2 | 17.2 | +0.47 (+2.81%) | 86,072 |
15 Jan 2009 | USD | 18.06 | 18.06 | 15.61 | 16.73 | 16.73 | -0.96 (-5.43%) | 133,205 |
14 Jan 2009 | USD | 18 | 18.05 | 17.21 | 17.69 | 17.69 | -0.79 (-4.27%) | 87,824 |
13 Jan 2009 | USD | 17.55 | 18.48 | 17.25 | 18.48 | 18.48 | +0.75 (+4.23%) | 93,370 |
12 Jan 2009 | USD | 17.72 | 17.95 | 17.2 | 17.73 | 17.73 | -0.17 (-0.95%) | 63,761 |
9 Jan 2009 | USD | 17.9 | 18.33 | 17.228 | 17.9 | 17.9 | -0.35 (-1.92%) | 54,083 |
8 Jan 2009 | USD | 18.54 | 18.54 | 17.1 | 18.25 | 18.25 | +0.39 (+2.18%) | 91,957 |
7 Jan 2009 | USD | 18.4 | 18.74 | 17.23 | 17.86 | 17.86 | -1.01 (-5.35%) | 104,687 |
6 Jan 2009 | USD | 18.99 | 19.2 | 18 | 18.87 | 18.87 | +0.95 (+5.30%) | 126,685 |