Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2009 | USD | 15.22 | 15.81 | 15.0654 | 15.7 | 15.7 | +0.48 (+3.15%) | 2,261,843 |
8 Sep 2009 | USD | 14.89 | 15.28 | 14.89 | 15.22 | 15.22 | +0.47 (+3.19%) | 2,107,956 |
7 Sep 2009 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 14.51 | 14.81 | 14.25 | 14.75 | 14.75 | +0.24 (+1.65%) | 1,019,569 |
3 Sep 2009 | USD | 14.47 | 14.535 | 14.12 | 14.51 | 14.51 | +0.17 (+1.19%) | 1,726,910 |
2 Sep 2009 | USD | 14.38 | 14.52 | 14.22 | 14.34 | 14.34 | -0.11 (-0.76%) | 2,449,779 |
1 Sep 2009 | USD | 15.24 | 15.42 | 14.42 | 14.45 | 14.45 | -0.7 (-4.62%) | 3,406,806 |
31 Aug 2009 | USD | 15.62 | 15.67 | 15.09 | 15.15 | 15.15 | -0.67 (-4.24%) | 2,185,307 |
28 Aug 2009 | USD | 15.96 | 16.21 | 15.75 | 15.82 | 15.82 | -0.03 (-0.19%) | 1,759,654 |
27 Aug 2009 | USD | 15.74 | 16 | 15.34 | 15.85 | 15.85 | +0.04 (+0.25%) | 1,706,489 |
26 Aug 2009 | USD | 16.04 | 16.14 | 15.77 | 15.81 | 15.81 | -0.33 (-2.04%) | 1,898,864 |
25 Aug 2009 | USD | 15.97 | 16.44 | 15.97 | 16.14 | 16.14 | +0.32 (+2.02%) | 2,957,089 |
24 Aug 2009 | USD | 16.33 | 16.5 | 15.71 | 15.82 | 15.82 | -0.49 (-3.00%) | 3,050,781 |
21 Aug 2009 | USD | 15.92 | 16.44 | 15.87 | 16.31 | 16.31 | +0.45 (+2.84%) | 2,839,119 |
20 Aug 2009 | USD | 15.24 | 15.955 | 15.23 | 15.86 | 15.86 | +0.58 (+3.80%) | 3,170,338 |
19 Aug 2009 | USD | 15.02 | 15.32 | 14.8 | 15.28 | 15.28 | +0.04 (+0.26%) | 2,366,870 |
18 Aug 2009 | USD | 14.7 | 15.29 | 14.7 | 15.24 | 15.24 | +0.69 (+4.74%) | 2,427,886 |
17 Aug 2009 | USD | 15 | 15.1 | 14.5 | 14.55 | 14.55 | -0.91 (-5.89%) | 2,561,287 |
14 Aug 2009 | USD | 15.78 | 15.87 | 15.14 | 15.46 | 15.46 | -0.32 (-2.03%) | 2,221,505 |
13 Aug 2009 | USD | 15.55 | 15.98 | 15.25 | 15.78 | 15.78 | +0.38 (+2.47%) | 3,726,030 |
12 Aug 2009 | USD | 15.04 | 15.65 | 15.04 | 15.4 | 15.4 | +0.29 (+1.92%) | 3,542,191 |
11 Aug 2009 | USD | 15.03 | 15.25 | 14.71 | 15.11 | 15.11 | -0.1 (-0.66%) | 2,580,170 |
10 Aug 2009 | USD | 15.47 | 15.59 | 14.86 | 15.21 | 15.21 | -0.35 (-2.25%) | 6,285,295 |
7 Aug 2009 | USD | 14.59 | 15.63 | 14.53 | 15.56 | 15.56 | +1.17 (+8.13%) | 4,814,844 |
6 Aug 2009 | USD | 14.85 | 14.8698 | 14.27 | 14.39 | 14.39 | -0.35 (-2.37%) | 4,007,046 |
5 Aug 2009 | USD | 14.65 | 14.8801 | 14.32 | 14.74 | 14.74 | +0.11 (+0.75%) | 3,448,445 |
4 Aug 2009 | USD | 14.14 | 14.83 | 13.97 | 14.63 | 14.63 | +0.39 (+2.74%) | 5,164,217 |
3 Aug 2009 | USD | 14.24 | 14.29 | 13.97 | 14.24 | 14.24 | +0.29 (+2.08%) | 3,900,432 |
31 Jul 2009 | USD | 13.73 | 14.01 | 13.69 | 13.95 | 13.95 | +0.2 (+1.45%) | 3,637,278 |
30 Jul 2009 | USD | 13.25 | 14 | 13.25 | 13.75 | 13.75 | +0.74 (+5.69%) | 7,153,409 |