Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2011 | USD | 16.88 | 16.9 | 16.51 | 16.56 | 16.56 | -0.28 (-1.66%) | 1,619,545 |
7 Jan 2011 | USD | 16.95 | 17.06 | 16.74 | 16.84 | 16.84 | -0.11 (-0.65%) | 1,887,761 |
6 Jan 2011 | USD | 17.01 | 17.14 | 16.95 | 16.95 | 16.95 | -0.08 (-0.47%) | 1,417,623 |
5 Jan 2011 | USD | 17.13 | 17.2 | 17.01 | 17.03 | 17.03 | -0.12 (-0.70%) | 1,573,612 |
4 Jan 2011 | USD | 17.06 | 17.17 | 17 | 17.15 | 17.15 | +0.09 (+0.53%) | 1,852,110 |
3 Jan 2011 | USD | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.0 (0.0%) | 0 |
31 Dec 2010 | USD | 16.85 | 17.08 | 16.79 | 17.06 | 17.06 | +0.28 (+1.67%) | 1,627,410 |
30 Dec 2010 | USD | 16.93 | 16.93 | 16.68 | 16.78 | 16.78 | -0.12 (-0.71%) | 1,378,163 |
29 Dec 2010 | USD | 16.75 | 16.96 | 16.75 | 16.9 | 16.9 | +0.15 (+0.90%) | 1,321,708 |
28 Dec 2010 | USD | 16.73 | 16.95 | 16.6 | 16.75 | 16.75 | +0.02 (+0.12%) | 1,798,465 |
27 Dec 2010 | USD | 17.02 | 17.27 | 16.66 | 16.73 | 16.73 | -0.34 (-1.99%) | 2,155,614 |
24 Dec 2010 | USD | 17.47 | 17.47 | 17 | 17.07 | 17.07 | -0.43 (-2.46%) | 2,981,903 |
23 Dec 2010 | USD | 17.7 | 17.95 | 17.45 | 17.5 | 17.5 | -0.24 (-1.35%) | 2,745,494 |
22 Dec 2010 | USD | 17.93 | 17.98 | 17.7 | 17.74 | 17.74 | -0.28 (-1.55%) | 3,919,028 |
21 Dec 2010 | USD | 17.3 | 18.16 | 17.26 | 18.02 | 18.02 | +0.78 (+4.52%) | 8,188,207 |
20 Dec 2010 | USD | 17.63 | 17.67 | 17 | 17.24 | 17.24 | -0.38 (-2.16%) | 3,066,911 |
17 Dec 2010 | USD | 17.46 | 17.63 | 17.33 | 17.62 | 17.62 | +0.13 (+0.74%) | 2,235,917 |
16 Dec 2010 | USD | 17.2 | 17.64 | 17.2 | 17.49 | 17.49 | +0.24 (+1.39%) | 3,103,813 |
15 Dec 2010 | USD | 17.45 | 17.48 | 17 | 17.25 | 17.25 | -0.13 (-0.75%) | 2,362,613 |
14 Dec 2010 | USD | 17.35 | 17.44 | 17.2 | 17.38 | 17.38 | +0.09 (+0.52%) | 2,249,697 |
13 Dec 2010 | USD | 16.95 | 17.32 | 16.95 | 17.29 | 17.29 | +0.38 (+2.25%) | 2,229,922 |
10 Dec 2010 | USD | 16.7 | 16.95 | 16.61 | 16.91 | 16.91 | +0.21 (+1.26%) | 1,320,490 |
9 Dec 2010 | USD | 17.02 | 17.12 | 16.68 | 16.7 | 16.7 | -0.32 (-1.88%) | 1,794,844 |
8 Dec 2010 | USD | 17.2 | 17.26 | 17 | 17.02 | 17.02 | -0.14 (-0.82%) | 1,654,732 |
7 Dec 2010 | USD | 16.97 | 17.19 | 16.83 | 17.16 | 17.16 | +0.19 (+1.12%) | 1,909,192 |
6 Dec 2010 | USD | 17.3 | 17.37 | 16.9 | 16.97 | 16.97 | -0.31 (-1.79%) | 2,507,284 |
3 Dec 2010 | USD | 17.45 | 17.45 | 17.08 | 17.28 | 17.28 | -0.15 (-0.86%) | 1,945,762 |
2 Dec 2010 | USD | 17.49 | 17.59 | 17.28 | 17.43 | 17.43 | +0.13 (+0.75%) | 2,759,039 |
1 Dec 2010 | USD | 17.26 | 17.4 | 17.15 | 17.3 | 17.3 | -0.01 (-0.06%) | 2,015,227 |
30 Nov 2010 | USD | 17.99 | 18.12 | 16.97 | 17.31 | 17.31 | -0.71 (-3.94%) | 5,824,561 |