Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2011 | USD | 17.28 | 17.45 | 17.2001 | 17.34 | 17.34 | -0.03 (-0.17%) | 219,899 |
15 Mar 2011 | USD | 17.34 | 17.49 | 17.06 | 17.37 | 17.37 | -0.059 (-0.34%) | 271,071 |
14 Mar 2011 | USD | 17.47 | 17.65 | 17.33 | 17.4293 | 17.4293 | -0.101 (-0.57%) | 217,631 |
11 Mar 2011 | USD | 17.64 | 17.72 | 17.53 | 17.53 | 17.53 | -0.099 (-0.56%) | 166,373 |
10 Mar 2011 | USD | 17.52 | 17.64 | 17.45 | 17.629 | 17.629 | +0.019 (+0.11%) | 158,262 |
9 Mar 2011 | USD | 17.57 | 17.77 | 17.4 | 17.61 | 17.61 | -0.03 (-0.17%) | 183,206 |
8 Mar 2011 | USD | 17.63 | 17.79 | 17.56 | 17.64 | 17.64 | -0.01 (-0.06%) | 131,265 |
7 Mar 2011 | USD | 17.79 | 17.8 | 17.6 | 17.65 | 17.65 | -0.1 (-0.56%) | 137,156 |
4 Mar 2011 | USD | 17.67 | 17.8 | 17.4 | 17.75 | 17.75 | +0.141 (+0.80%) | 176,950 |
3 Mar 2011 | USD | 17.75 | 17.78 | 17.5 | 17.6089 | 17.6089 | -0.201 (-1.13%) | 195,426 |
2 Mar 2011 | USD | 17.81 | 17.88 | 17.77 | 17.8101 | 17.8101 | +0 (+0.0%) | 220,491 |
1 Mar 2011 | USD | 17.84 | 17.86 | 17.7 | 17.81 | 17.81 | +0.03 (+0.17%) | 185,816 |
28 Feb 2011 | USD | 17.7 | 17.84 | 17.64 | 17.78 | 17.78 | +0.06 (+0.34%) | 204,740 |
25 Feb 2011 | USD | 17.41 | 17.72 | 17.41 | 17.72 | 17.72 | +0.31 (+1.78%) | 248,040 |
24 Feb 2011 | USD | 17.45 | 17.5 | 17.26 | 17.41 | 17.41 | -0.19 (-1.08%) | 274,252 |
23 Feb 2011 | USD | 17.06 | 17.61 | 17.06 | 17.6 | 17.6 | +0.485 (+2.84%) | 737,688 |
22 Feb 2011 | USD | 17.29 | 17.38 | 17.05 | 17.1146 | 17.1146 | -0.275 (-1.58%) | 269,737 |
21 Feb 2011 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
18 Feb 2011 | USD | 17.34 | 17.44 | 17.3 | 17.39 | 17.39 | +0.15 (+0.87%) | 201,586 |
17 Feb 2011 | USD | 17.36 | 17.42 | 17.1901 | 17.24 | 17.24 | -0.2 (-1.15%) | 231,559 |
16 Feb 2011 | USD | 17.3 | 17.45 | 17.08 | 17.44 | 17.44 | +0.06 (+0.35%) | 291,981 |
15 Feb 2011 | USD | 17.05 | 17.39 | 17.03 | 17.38 | 17.38 | +0.32 (+1.88%) | 245,075 |
14 Feb 2011 | USD | 17.09 | 17.16 | 17 | 17.06 | 17.06 | +0.02 (+0.12%) | 166,998 |
11 Feb 2011 | USD | 16.96 | 17.119 | 16.96 | 17.04 | 17.04 | -0.05 (-0.29%) | 220,324 |
10 Feb 2011 | USD | 17.01 | 17.25 | 17.01 | 17.09 | 17.09 | +0.03 (+0.18%) | 215,204 |
9 Feb 2011 | USD | 17.13 | 17.25 | 16.96 | 17.06 | 17.06 | -0.03 (-0.18%) | 387,823 |
8 Feb 2011 | USD | 17.29 | 17.36 | 17.08 | 17.09 | 17.09 | -0.17 (-0.98%) | 424,399 |
7 Feb 2011 | USD | 17.67 | 17.67 | 17.25 | 17.26 | 17.26 | -0.34 (-1.93%) | 354,357 |
4 Feb 2011 | USD | 17.73 | 17.74 | 17.5902 | 17.6 | 17.6 | -0.07 (-0.40%) | 194,874 |
3 Feb 2011 | USD | 17.72 | 17.72 | 17.6 | 17.67 | 17.67 | 0.0 (0.0%) | 152,609 |