Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2009 | USD | 17.9 | 18.24 | 17.74 | 17.91 | 17.91 | -0.21 (-1.16%) | 84,857 |
28 Jul 2009 | USD | 18.14 | 18.2 | 17.6301 | 18.12 | 18.12 | 0.0 (0.0%) | 168,971 |
27 Jul 2009 | USD | 18.3 | 18.45 | 17.82 | 18.12 | 18.12 | -0.15 (-0.82%) | 164,806 |
24 Jul 2009 | USD | 17.86 | 18.3 | 17.86 | 18.27 | 18.27 | +0.15 (+0.83%) | 193,241 |
23 Jul 2009 | USD | 17.8 | 18.13 | 17.45 | 18.12 | 18.12 | +0.43 (+2.43%) | 184,782 |
22 Jul 2009 | USD | 17.27 | 17.96 | 16.89 | 17.69 | 17.69 | +0.36 (+2.08%) | 226,314 |
21 Jul 2009 | USD | 16.85 | 17.37 | 16.51 | 17.33 | 17.33 | +0.49 (+2.91%) | 234,902 |
20 Jul 2009 | USD | 16.1 | 17 | 15.99 | 16.84 | 16.84 | +0.77 (+4.79%) | 170,996 |
17 Jul 2009 | USD | 16.03 | 16.11 | 16 | 16.07 | 16.07 | +0.07 (+0.44%) | 47,058 |
16 Jul 2009 | USD | 15.85 | 16.24 | 15.85 | 16 | 16 | +0.01 (+0.06%) | 108,187 |
15 Jul 2009 | USD | 16.02 | 16.15 | 15.88 | 15.99 | 15.99 | +0.01 (+0.06%) | 113,062 |
14 Jul 2009 | USD | 16.05 | 16.15 | 15.81 | 15.98 | 15.98 | -0.02 (-0.13%) | 278,420 |
13 Jul 2009 | USD | 15.8 | 16.18 | 15.66 | 16 | 16 | +0.15 (+0.95%) | 285,784 |
10 Jul 2009 | USD | 15.23 | 16.24 | 15.1801 | 15.85 | 15.85 | +0.59 (+3.87%) | 98,278 |
9 Jul 2009 | USD | 15.6 | 15.6 | 15.18 | 15.26 | 15.26 | -0.31 (-1.99%) | 415,751 |
8 Jul 2009 | USD | 15.51 | 15.8 | 15.3 | 15.57 | 15.57 | -0.03 (-0.19%) | 550,819 |
7 Jul 2009 | USD | 15.91 | 15.96 | 15.51 | 15.6 | 15.6 | -0.2 (-1.27%) | 130,172 |
6 Jul 2009 | USD | 15.44 | 15.82 | 14.9 | 15.8 | 15.8 | +0.34 (+2.20%) | 152,520 |
3 Jul 2009 | USD | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 16.22 | 16.22 | 15.28 | 15.46 | 15.46 | -0.82 (-5.04%) | 192,540 |
1 Jul 2009 | USD | 16.73 | 16.73 | 16.16 | 16.28 | 16.28 | -0.72 (-4.24%) | 321,683 |
30 Jun 2009 | USD | 16.25 | 17.15 | 16.25 | 17 | 17 | +1.01 (+6.32%) | 526,625 |
29 Jun 2009 | USD | 16.78 | 16.78 | 15.93 | 15.99 | 15.99 | -0.86 (-5.10%) | 266,409 |
26 Jun 2009 | USD | 16.16 | 16.94 | 15.75 | 16.85 | 16.85 | +0.79 (+4.92%) | 1,490,804 |
25 Jun 2009 | USD | 15.52 | 16.25 | 15.31 | 16.06 | 16.06 | +0.1 (+0.63%) | 266,923 |
24 Jun 2009 | USD | 15.24 | 16.11 | 15 | 15.96 | 15.96 | +1.12 (+7.55%) | 233,004 |
23 Jun 2009 | USD | 15.23 | 15.3 | 14.66 | 14.84 | 14.84 | -1.11 (-6.96%) | 306,406 |
22 Jun 2009 | USD | 16.53 | 16.57 | 15.81 | 15.95 | 15.95 | -0.79 (-4.72%) | 265,789 |
19 Jun 2009 | USD | 15.78 | 16.74 | 15.77 | 16.74 | 16.74 | +0.85 (+5.35%) | 479,040 |
18 Jun 2009 | USD | 15.89 | 16.14 | 15.683 | 15.89 | 15.89 | -0.06 (-0.38%) | 262,354 |