Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | USD | 16.36 | 16.44 | 15.7 | 16.41 | 16.41 | +0.02 (+0.12%) | 304,514 |
29 Sep 2009 | USD | 16.64 | 16.7992 | 16.25 | 16.39 | 16.39 | -0.18 (-1.09%) | 259,803 |
28 Sep 2009 | USD | 16.93 | 16.93 | 16.24 | 16.57 | 16.57 | +0.92 (+5.88%) | 836,148 |
25 Sep 2009 | USD | 15.87 | 15.93 | 15.55 | 15.65 | 15.65 | -0.35 (-2.19%) | 237,962 |
24 Sep 2009 | USD | 16.41 | 16.61 | 15.65 | 16 | 16 | -0.38 (-2.32%) | 176,858 |
23 Sep 2009 | USD | 16.69 | 16.9 | 16.34 | 16.38 | 16.38 | -0.23 (-1.38%) | 420,756 |
22 Sep 2009 | USD | 16.8 | 16.96 | 16.47 | 16.61 | 16.61 | +0.1 (+0.61%) | 523,595 |
21 Sep 2009 | USD | 16.9 | 16.99 | 15.83 | 16.51 | 16.51 | -0.62 (-3.62%) | 788,554 |
18 Sep 2009 | USD | 16.09 | 17.43 | 16.09 | 17.13 | 17.13 | +1.8 (+11.74%) | 847,388 |
17 Sep 2009 | USD | 15.56 | 16 | 15.21 | 15.33 | 15.33 | -0.3 (-1.92%) | 342,268 |
16 Sep 2009 | USD | 14.59 | 15.84 | 14.47 | 15.63 | 15.63 | +1.08 (+7.42%) | 469,520 |
15 Sep 2009 | USD | 14.29 | 14.57 | 13.77 | 14.55 | 14.55 | +0.36 (+2.54%) | 352,001 |
14 Sep 2009 | USD | 14 | 14.48 | 13.7401 | 14.19 | 14.19 | +0.12 (+0.85%) | 221,574 |
11 Sep 2009 | USD | 14.27 | 14.34 | 13.95 | 14.07 | 14.07 | -0.23 (-1.61%) | 155,111 |
10 Sep 2009 | USD | 14.14 | 14.33 | 13.97 | 14.3 | 14.3 | +0.07 (+0.49%) | 151,849 |
9 Sep 2009 | USD | 13.75 | 14.25 | 13.51 | 14.23 | 14.23 | +0.51 (+3.72%) | 251,529 |
8 Sep 2009 | USD | 13.91 | 14 | 13.5 | 13.72 | 13.72 | -0.11 (-0.80%) | 223,770 |
7 Sep 2009 | USD | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 14.01 | 15 | 13.4 | 13.83 | 13.83 | -0.54 (-3.76%) | 937,114 |
3 Sep 2009 | USD | 14.39 | 14.9 | 13.92 | 14.37 | 14.37 | +2.14 (+17.50%) | 1,162,690 |
2 Sep 2009 | USD | 11.72 | 12.36 | 11.69 | 12.23 | 12.23 | +0.51 (+4.35%) | 283,177 |
1 Sep 2009 | USD | 12.59 | 12.85 | 11.59 | 11.72 | 11.72 | -0.92 (-7.28%) | 367,026 |
31 Aug 2009 | USD | 12.84 | 12.84 | 12.5 | 12.64 | 12.64 | -0.27 (-2.09%) | 135,634 |
28 Aug 2009 | USD | 13.3 | 13.38 | 12.68 | 12.91 | 12.91 | -0.34 (-2.57%) | 113,816 |
27 Aug 2009 | USD | 13.32 | 13.67 | 12.97 | 13.25 | 13.25 | -0.2 (-1.49%) | 200,778 |
26 Aug 2009 | USD | 13.89 | 14 | 13.21 | 13.45 | 13.45 | -0.5 (-3.58%) | 189,208 |
25 Aug 2009 | USD | 13.62 | 14.01 | 13.5743 | 13.95 | 13.95 | +0.45 (+3.33%) | 181,335 |
24 Aug 2009 | USD | 14.26 | 14.26 | 13.29 | 13.5 | 13.5 | -0.5 (-3.57%) | 340,442 |
21 Aug 2009 | USD | 12.95 | 14.63 | 12.77 | 14 | 14 | +1.72 (+14.01%) | 994,005 |
20 Aug 2009 | USD | 12.44 | 12.655 | 12.1 | 12.28 | 12.28 | -0.23 (-1.84%) | 389,507 |