Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2010 | USD | 13.83 | 13.98 | 13.825 | 13.96 | 3.49 | +0.01 (+0.07%) | 40,000 |
2 Dec 2010 | USD | 14.05 | 14.05 | 13.75 | 13.95 | 3.4875 | -0.05 (-0.36%) | 155,600 |
1 Dec 2010 | USD | 13.73 | 14 | 13.54 | 14 | 3.5 | +0.52 (+3.86%) | 102,000 |
30 Nov 2010 | USD | 13.73 | 13.79 | 13.415 | 13.48 | 3.37 | -0.37 (-2.67%) | 46,400 |
29 Nov 2010 | USD | 13.6 | 13.89 | 13.4 | 13.85 | 3.4625 | +0.29 (+2.14%) | 93,600 |
26 Nov 2010 | USD | 13.39 | 13.71 | 13.17 | 13.56 | 3.39 | +0.05 (+0.37%) | 93,200 |
25 Nov 2010 | USD | 13.51 | 13.51 | 13.51 | 13.51 | 3.3775 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 13.1 | 13.812 | 13.065 | 13.51 | 3.3775 | +0.51 (+3.92%) | 154,400 |
23 Nov 2010 | USD | 12.94 | 13.15 | 12.86 | 13 | 3.25 | -0.2 (-1.52%) | 44,000 |
22 Nov 2010 | USD | 12.86 | 13.2 | 12.81 | 13.2 | 3.3 | +0.23 (+1.77%) | 47,200 |
19 Nov 2010 | USD | 12.84 | 13 | 12.5 | 12.97 | 3.2425 | +0.16 (+1.25%) | 77,600 |
18 Nov 2010 | USD | 12.93 | 12.93 | 12.55 | 12.81 | 3.2025 | -0.03 (-0.23%) | 70,400 |
17 Nov 2010 | USD | 13.01 | 13.01 | 12.8 | 12.84 | 3.21 | -0.2 (-1.53%) | 73,600 |
16 Nov 2010 | USD | 13.12 | 13.12 | 12.66 | 13.04 | 3.26 | -0.21 (-1.58%) | 198,800 |
15 Nov 2010 | USD | 13.59 | 13.59 | 13.23 | 13.25 | 3.3125 | -0.2 (-1.49%) | 182,800 |
12 Nov 2010 | USD | 13.49 | 13.62 | 13.428 | 13.45 | 3.3625 | -0.17 (-1.25%) | 122,400 |
11 Nov 2010 | USD | 13.61 | 13.81 | 13.5419 | 13.62 | 3.405 | -0.08 (-0.58%) | 51,200 |
10 Nov 2010 | USD | 13.65 | 13.74 | 13.32 | 13.7 | 3.425 | +0.13 (+0.96%) | 148,400 |
9 Nov 2010 | USD | 13.76 | 13.99 | 13.5 | 13.57 | 3.3925 | -0.2 (-1.45%) | 85,600 |
8 Nov 2010 | USD | 14.16 | 14.16 | 13.54 | 13.77 | 3.4425 | -0.39 (-2.75%) | 133,200 |
5 Nov 2010 | USD | 14.24 | 14.315 | 14 | 14.16 | 3.54 | -0.14 (-0.98%) | 218,800 |
4 Nov 2010 | USD | 13.39 | 14.3 | 13.29 | 14.3 | 3.575 | +1.02 (+7.68%) | 234,800 |
3 Nov 2010 | USD | 13.2492 | 13.48 | 13.07 | 13.28 | 3.32 | +0.04 (+0.30%) | 85,600 |
2 Nov 2010 | USD | 12.74 | 13.25 | 12.7 | 13.24 | 3.31 | +0.59 (+4.66%) | 150,400 |
1 Nov 2010 | USD | 12.96 | 12.97 | 12.54 | 12.65 | 3.1625 | -0.21 (-1.63%) | 145,600 |
29 Oct 2010 | USD | 12.72 | 12.99 | 12.72 | 12.86 | 3.215 | +0.13 (+1.02%) | 134,000 |
28 Oct 2010 | USD | 12.84 | 12.87 | 12.55 | 12.73 | 3.1825 | 0.0 (0.0%) | 125,200 |
27 Oct 2010 | USD | 12.76 | 12.79 | 12.5601 | 12.73 | 3.1825 | -0.06 (-0.47%) | 135,200 |
26 Oct 2010 | USD | 12.8 | 12.8 | 12.59 | 12.79 | 3.1975 | +0.04 (+0.31%) | 84,400 |
25 Oct 2010 | USD | 13.21 | 13.46 | 12.7096 | 12.75 | 3.1875 | -0.36 (-2.75%) | 134,400 |