Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2011 | USD | 14.91 | 14.94 | 14.7 | 14.77 | 14.77 | -0.22 (-1.47%) | 459,400 |
19 Jan 2011 | USD | 15.01 | 15.08 | 14.75 | 14.99 | 14.99 | +0.02 (+0.13%) | 636,300 |
18 Jan 2011 | USD | 15.24 | 15.24 | 14.81 | 14.97 | 14.97 | -0.21 (-1.38%) | 1,415,200 |
17 Jan 2011 | USD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
14 Jan 2011 | USD | 15.15 | 15.32 | 15.08 | 15.18 | 15.18 | -0.01 (-0.07%) | 580,300 |
13 Jan 2011 | USD | 15.31 | 15.5 | 14.94 | 15.19 | 15.19 | -0.48 (-3.06%) | 1,281,900 |
12 Jan 2011 | USD | 15.54 | 15.79 | 15.49 | 15.67 | 15.67 | +0.17 (+1.10%) | 260,800 |
11 Jan 2011 | USD | 15.34 | 15.6 | 15.3 | 15.5 | 15.5 | +0.2 (+1.31%) | 232,600 |
10 Jan 2011 | USD | 14.98 | 15.3 | 14.96 | 15.3 | 15.3 | +0.2 (+1.32%) | 386,700 |
7 Jan 2011 | USD | 14.8 | 15.14 | 14.57 | 15.1 | 15.1 | +0.34 (+2.30%) | 1,390,100 |
6 Jan 2011 | USD | 15.36 | 15.36 | 14.66 | 14.76 | 14.76 | -0.46 (-3.02%) | 1,631,300 |
5 Jan 2011 | USD | 15.37 | 15.51 | 15.11 | 15.22 | 15.22 | -0.26 (-1.68%) | 985,300 |
4 Jan 2011 | USD | 15.41 | 15.64 | 15.36 | 15.48 | 15.48 | +0.01 (+0.06%) | 1,150,600 |
3 Jan 2011 | USD | 15.37 | 15.53 | 15.28 | 15.47 | 15.47 | +0.27 (+1.78%) | 743,300 |
31 Dec 2010 | USD | 15.33 | 15.45 | 15.15 | 15.2 | 15.2 | -0.18 (-1.17%) | 287,700 |
30 Dec 2010 | USD | 15.42 | 15.47 | 15.29 | 15.38 | 15.38 | -0.02 (-0.13%) | 292,000 |
29 Dec 2010 | USD | 15.43 | 15.47 | 15.26 | 15.4 | 15.4 | -0.01 (-0.06%) | 380,600 |
28 Dec 2010 | USD | 15.44 | 15.46 | 15.16 | 15.41 | 15.41 | -0.03 (-0.19%) | 447,400 |
27 Dec 2010 | USD | 15.23 | 15.73 | 15.08 | 15.44 | 15.44 | +0.21 (+1.38%) | 485,800 |
24 Dec 2010 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.0 (0.0%) | 0 |
23 Dec 2010 | USD | 15.2 | 15.29 | 15.12 | 15.23 | 15.23 | +0.01 (+0.07%) | 630,600 |
22 Dec 2010 | USD | 15.22 | 15.31 | 14.99 | 15.22 | 15.22 | +0.07 (+0.46%) | 448,600 |
21 Dec 2010 | USD | 15 | 15.3 | 14.95 | 15.15 | 15.15 | +0.16 (+1.07%) | 561,500 |
20 Dec 2010 | USD | 15.14 | 15.3 | 14.92 | 14.99 | 14.99 | -0.13 (-0.86%) | 509,500 |
17 Dec 2010 | USD | 14.98 | 15.25 | 14.86 | 15.12 | 15.12 | +0.21 (+1.41%) | 616,000 |
16 Dec 2010 | USD | 14.88 | 14.95 | 14.7 | 14.91 | 14.91 | +0.01 (+0.07%) | 584,300 |
15 Dec 2010 | USD | 14.88 | 15.05 | 14.8 | 14.9 | 14.9 | -0.05 (-0.33%) | 493,200 |
14 Dec 2010 | USD | 14.81 | 15.17 | 14.81 | 14.95 | 14.95 | +0.13 (+0.88%) | 427,400 |
13 Dec 2010 | USD | 15.04 | 15.04 | 14.69 | 14.82 | 14.82 | -0.13 (-0.87%) | 665,800 |
10 Dec 2010 | USD | 15 | 15.1 | 14.78 | 14.95 | 14.95 | -0.07 (-0.47%) | 416,700 |