Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2010 | USD | 13.57 | 13.81 | 13.41 | 13.58 | 13.58 | +0.01 (+0.07%) | 3,148,700 |
3 Mar 2010 | USD | 13.66 | 13.92 | 13.49 | 13.57 | 13.57 | -0.08 (-0.59%) | 3,137,600 |
2 Mar 2010 | USD | 13.64 | 13.83 | 13.59 | 13.65 | 13.65 | +0.05 (+0.37%) | 2,225,700 |
1 Mar 2010 | USD | 13.26 | 13.66 | 13.26 | 13.6 | 13.6 | +0.4 (+3.03%) | 2,096,900 |
26 Feb 2010 | USD | 13.17 | 13.285 | 12.96 | 13.2 | 13.2 | +0.05 (+0.38%) | 2,032,500 |
25 Feb 2010 | USD | 12.85 | 13.19 | 12.7 | 13.15 | 13.15 | +0.04 (+0.31%) | 2,492,300 |
24 Feb 2010 | USD | 12.91 | 13.11 | 12.77 | 13.11 | 13.11 | +0.22 (+1.71%) | 2,487,300 |
23 Feb 2010 | USD | 13.19 | 13.38 | 12.82 | 12.89 | 12.89 | -0.43 (-3.23%) | 2,644,700 |
22 Feb 2010 | USD | 13.43 | 13.5 | 13.2 | 13.32 | 13.32 | -0.1 (-0.75%) | 2,137,500 |
19 Feb 2010 | USD | 13.24 | 13.49 | 13.15 | 13.42 | 13.42 | +0.15 (+1.13%) | 2,600,800 |
18 Feb 2010 | USD | 12.93 | 13.31 | 12.93 | 13.27 | 13.27 | +0.33 (+2.55%) | 3,194,300 |
17 Feb 2010 | USD | 13.25 | 13.25 | 12.76 | 12.94 | 12.94 | -0.28 (-2.12%) | 16,317,900 |
16 Feb 2010 | USD | 12.92 | 13.25 | 12.79 | 13.22 | 13.22 | +0.58 (+4.59%) | 4,234,200 |
15 Feb 2010 | USD | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 12.52 | 12.74 | 12.41 | 12.64 | 12.64 | -0.09 (-0.71%) | 4,349,200 |
11 Feb 2010 | USD | 12.24 | 12.79 | 12.14 | 12.73 | 12.73 | +0.48 (+3.92%) | 4,283,000 |
10 Feb 2010 | USD | 12.29 | 12.54 | 12.05 | 12.25 | 12.25 | -0.03 (-0.24%) | 4,740,400 |
9 Feb 2010 | USD | 12.46 | 12.51 | 12.13 | 12.28 | 12.28 | +0.12 (+0.99%) | 6,054,100 |
8 Feb 2010 | USD | 12.31 | 12.44 | 12.13 | 12.16 | 12.16 | -0.18 (-1.46%) | 5,389,600 |
5 Feb 2010 | USD | 12.65 | 12.74 | 12.11 | 12.34 | 12.34 | -0.34 (-2.68%) | 8,556,200 |
4 Feb 2010 | USD | 13.63 | 13.63 | 12.66 | 12.68 | 12.68 | -1.01 (-7.38%) | 10,008,000 |
3 Feb 2010 | USD | 13.42 | 13.875 | 13.39 | 13.69 | 13.69 | +0.2 (+1.48%) | 6,209,700 |
2 Feb 2010 | USD | 12.76 | 13.49 | 12.7 | 13.49 | 13.49 | +0.72 (+5.64%) | 4,322,000 |
1 Feb 2010 | USD | 12.49 | 12.77 | 12.26 | 12.77 | 12.77 | +0.47 (+3.82%) | 3,656,100 |
29 Jan 2010 | USD | 12.59 | 12.78 | 12.17 | 12.3 | 12.3 | -0.23 (-1.84%) | 2,273,800 |
28 Jan 2010 | USD | 12.9 | 12.98 | 12.2701 | 12.53 | 12.53 | -0.27 (-2.11%) | 3,241,400 |
27 Jan 2010 | USD | 12.61 | 12.81 | 12.4 | 12.8 | 12.8 | +0.17 (+1.35%) | 4,903,900 |
26 Jan 2010 | USD | 12.56 | 12.82 | 12.42 | 12.63 | 12.63 | -0.05 (-0.39%) | 4,105,100 |
25 Jan 2010 | USD | 12.63 | 12.9 | 12.4 | 12.68 | 12.68 | +0.21 (+1.68%) | 3,660,400 |
22 Jan 2010 | USD | 13.01 | 13.21 | 12.47 | 12.47 | 12.47 | -0.57 (-4.37%) | 4,573,900 |