Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2011 | USD | 14.78 | 14.79 | 14.31 | 14.47 | 14.47 | -0.29 (-1.96%) | 299,732 |
3 Jan 2011 | USD | 14.39 | 14.77 | 14.35 | 14.76 | 14.76 | +0.51 (+3.58%) | 348,263 |
31 Dec 2010 | USD | 14.26 | 14.42 | 14.25 | 14.25 | 14.25 | -0.06 (-0.42%) | 222,374 |
30 Dec 2010 | USD | 14.27 | 14.39 | 14.1478 | 14.31 | 14.31 | +0.01 (+0.07%) | 143,491 |
29 Dec 2010 | USD | 14.35 | 14.39 | 14.24 | 14.3 | 14.3 | +0.02 (+0.14%) | 131,804 |
28 Dec 2010 | USD | 14.2 | 14.28 | 14.01 | 14.28 | 14.28 | +0.11 (+0.78%) | 152,542 |
27 Dec 2010 | USD | 13.95 | 14.2 | 13.87 | 14.17 | 14.17 | +0.15 (+1.07%) | 140,915 |
24 Dec 2010 | USD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
23 Dec 2010 | USD | 13.95 | 14.02 | 13.91 | 14.02 | 14.02 | +0.07 (+0.50%) | 116,275 |
22 Dec 2010 | USD | 13.9 | 14.03 | 13.76 | 13.95 | 13.95 | +0.11 (+0.79%) | 169,949 |
21 Dec 2010 | USD | 13.56 | 13.84 | 13.55 | 13.84 | 13.84 | +0.3 (+2.22%) | 236,438 |
20 Dec 2010 | USD | 13.49 | 13.6 | 13.39 | 13.54 | 13.54 | +0.04 (+0.30%) | 232,400 |
17 Dec 2010 | USD | 13.2 | 13.5 | 13.12 | 13.5 | 13.5 | +0.33 (+2.51%) | 650,437 |
16 Dec 2010 | USD | 13.05 | 13.33 | 13.03 | 13.17 | 13.17 | +0.12 (+0.92%) | 154,736 |
15 Dec 2010 | USD | 13.16 | 13.47 | 13.05 | 13.05 | 13.05 | -0.11 (-0.84%) | 281,050 |
14 Dec 2010 | USD | 13.15 | 13.32 | 13.03 | 13.16 | 13.16 | +0.12 (+0.92%) | 266,576 |
13 Dec 2010 | USD | 13.15 | 13.19 | 13 | 13.04 | 13.04 | -0.06 (-0.46%) | 155,822 |
10 Dec 2010 | USD | 13.26 | 13.26 | 13 | 13.1 | 13.1 | +0.13 (+1.00%) | 217,241 |
9 Dec 2010 | USD | 13.33 | 13.33 | 12.96 | 12.97 | 12.97 | -0.21 (-1.59%) | 1,893,161 |
8 Dec 2010 | USD | 13.49 | 13.5 | 13.15 | 13.18 | 13.18 | -0.25 (-1.86%) | 166,511 |
7 Dec 2010 | USD | 13.3 | 13.47 | 12.96 | 13.43 | 13.43 | +0.22 (+1.67%) | 206,246 |
6 Dec 2010 | USD | 13.03 | 13.21 | 12.92 | 13.21 | 13.21 | +0.11 (+0.84%) | 154,249 |
3 Dec 2010 | USD | 12.99 | 13.12 | 12.82 | 13.1 | 13.1 | +0.06 (+0.46%) | 132,014 |
2 Dec 2010 | USD | 13.03 | 13.08 | 12.86 | 13.04 | 13.04 | +0.01 (+0.08%) | 181,390 |
1 Dec 2010 | USD | 13.02 | 13.04 | 12.88 | 13.03 | 13.03 | +0.2 (+1.56%) | 208,929 |
30 Nov 2010 | USD | 12.64 | 12.96 | 12.62 | 12.83 | 12.83 | +0.04 (+0.31%) | 542,747 |
29 Nov 2010 | USD | 12.54 | 12.8 | 12.44 | 12.79 | 12.79 | +0.13 (+1.03%) | 158,947 |
26 Nov 2010 | USD | 12.61 | 12.73 | 12.51 | 12.66 | 12.66 | -0.02 (-0.16%) | 56,086 |
25 Nov 2010 | USD | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 12.41 | 12.68 | 12.37 | 12.68 | 12.68 | +0.4 (+3.26%) | 169,962 |