Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | USD | 15.43 | 15.4599 | 15.07 | 15.26 | 15.26 | -0.05 (-0.33%) | 165,653 |
16 Mar 2010 | USD | 15.26 | 15.34 | 15.05 | 15.31 | 15.31 | +0.2 (+1.32%) | 171,679 |
15 Mar 2010 | USD | 15.04 | 15.26 | 14.89 | 15.11 | 15.11 | -0.08 (-0.53%) | 117,335 |
12 Mar 2010 | USD | 15.45 | 15.65 | 15.04 | 15.19 | 15.19 | -0.16 (-1.04%) | 180,085 |
11 Mar 2010 | USD | 14.71 | 15.41 | 14.7 | 15.35 | 15.35 | +0.63 (+4.28%) | 260,465 |
10 Mar 2010 | USD | 14.45 | 14.78 | 14.43 | 14.72 | 14.72 | +0.33 (+2.29%) | 153,257 |
9 Mar 2010 | USD | 14.13 | 14.49 | 14.09 | 14.39 | 14.39 | +0.02 (+0.14%) | 230,987 |
8 Mar 2010 | USD | 14.7 | 14.7 | 14.2737 | 14.37 | 14.37 | -0.2 (-1.37%) | 93,627 |
5 Mar 2010 | USD | 14.88 | 14.88 | 14.47 | 14.57 | 14.57 | 0.0 (0.0%) | 140,767 |
4 Mar 2010 | USD | 14.6 | 14.67 | 14.37 | 14.57 | 14.57 | +0.1 (+0.69%) | 84,144 |
3 Mar 2010 | USD | 14.62 | 15.04 | 14.36 | 14.47 | 14.47 | -0.11 (-0.75%) | 178,102 |
2 Mar 2010 | USD | 14.5 | 14.7 | 14.43 | 14.58 | 14.58 | +0.2 (+1.39%) | 111,673 |
1 Mar 2010 | USD | 14.37 | 14.48 | 14.29 | 14.38 | 14.38 | +0.17 (+1.20%) | 102,057 |
26 Feb 2010 | USD | 14.35 | 14.37 | 14.09 | 14.21 | 14.21 | -0.1 (-0.70%) | 84,683 |
25 Feb 2010 | USD | 13.93 | 14.37 | 13.81 | 14.31 | 14.31 | +0.08 (+0.56%) | 283,838 |
24 Feb 2010 | USD | 14.5 | 14.54 | 13.92 | 14.23 | 14.23 | -0.22 (-1.52%) | 321,254 |
23 Feb 2010 | USD | 14.83 | 14.89 | 14.28 | 14.45 | 14.45 | -0.51 (-3.41%) | 116,580 |
22 Feb 2010 | USD | 14.89 | 15.19 | 14.72 | 14.96 | 14.96 | +0.38 (+2.61%) | 331,596 |
19 Feb 2010 | USD | 14.44 | 14.75 | 14.38 | 14.58 | 14.58 | +0.02 (+0.14%) | 167,685 |
18 Feb 2010 | USD | 14.25 | 14.77 | 14.25 | 14.56 | 14.56 | +0.19 (+1.32%) | 203,735 |
17 Feb 2010 | USD | 13.94 | 15.29 | 13.91 | 14.37 | 14.37 | -0.08 (-0.55%) | 103,804 |
16 Feb 2010 | USD | 14.6 | 14.81 | 14.26 | 14.45 | 14.45 | +0.23 (+1.62%) | 68,220 |
15 Feb 2010 | USD | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 13.97 | 14.275 | 13.87 | 14.22 | 14.22 | -0.14 (-0.97%) | 143,163 |
11 Feb 2010 | USD | 14.4 | 14.51 | 14.1 | 14.36 | 14.36 | +0.23 (+1.63%) | 147,907 |
10 Feb 2010 | USD | 14.6 | 14.6 | 14.04 | 14.13 | 14.13 | -0.36 (-2.48%) | 122,771 |
9 Feb 2010 | USD | 14.45 | 14.65 | 14.28 | 14.49 | 14.49 | +0.45 (+3.21%) | 159,245 |
8 Feb 2010 | USD | 14.19 | 14.4 | 14 | 14.04 | 14.04 | +0.03 (+0.21%) | 136,671 |
5 Feb 2010 | USD | 13.73 | 14.01 | 13.5 | 14.01 | 14.01 | +0.14 (+1.01%) | 282,429 |
4 Feb 2010 | USD | 14.34 | 14.5 | 13.79 | 13.87 | 13.87 | -0.68 (-4.67%) | 416,395 |