Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2010 | USD | 14.06 | 14.56 | 14.06 | 14.45 | 1,690.65 | +0.6 (+4.33%) | 205,898 |
28 Dec 2010 | USD | 13.84 | 13.93 | 13.75 | 13.85 | 1,620.45 | -0.01 (-0.07%) | 84,597 |
27 Dec 2010 | USD | 13.68 | 13.87 | 13.625 | 13.86 | 1,621.62 | -0.04 (-0.29%) | 97,419 |
24 Dec 2010 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 1,626.3 | 0.0 (0.0%) | 0 |
23 Dec 2010 | USD | 13.71 | 13.93 | 13.7 | 13.9 | 1,626.3 | +0.08 (+0.58%) | 85,234 |
22 Dec 2010 | USD | 13.65 | 13.93 | 13.61 | 13.82 | 1,616.94 | +0.03 (+0.22%) | 163,565 |
21 Dec 2010 | USD | 13.45 | 13.86 | 13.34 | 13.79 | 1,613.43 | +0.67 (+5.11%) | 299,125 |
20 Dec 2010 | USD | 13.41 | 13.48 | 13.07 | 13.12 | 1,535.04 | -0.43 (-3.17%) | 227,037 |
17 Dec 2010 | USD | 13.25 | 13.55 | 13.18 | 13.55 | 1,585.35 | +0.2 (+1.50%) | 218,426 |
16 Dec 2010 | USD | 13.32 | 13.39 | 13.03 | 13.35 | 1,561.95 | -0.11 (-0.82%) | 368,772 |
15 Dec 2010 | USD | 13.8 | 14.04 | 13.35 | 13.46 | 1,574.82 | -0.45 (-3.24%) | 229,533 |
14 Dec 2010 | USD | 14.08 | 14.16 | 13.83 | 13.91 | 1,627.47 | -0.22 (-1.56%) | 112,420 |
13 Dec 2010 | USD | 14.08 | 14.26 | 13.9 | 14.13 | 1,653.21 | +0.43 (+3.14%) | 171,475 |
10 Dec 2010 | USD | 13.91 | 13.93 | 13.55 | 13.7 | 1,602.9 | +0.05 (+0.37%) | 146,131 |
9 Dec 2010 | USD | 13.77 | 13.78 | 13.51 | 13.65 | 1,597.05 | +0.01 (+0.07%) | 178,918 |
8 Dec 2010 | USD | 14.25 | 14.29 | 13.49 | 13.64 | 1,595.88 | -0.73 (-5.08%) | 225,859 |
7 Dec 2010 | USD | 14.72 | 14.82 | 14.3 | 14.37 | 1,681.29 | +0.02 (+0.14%) | 168,418 |
6 Dec 2010 | USD | 14.35 | 14.43 | 14.17 | 14.35 | 1,678.95 | -0.25 (-1.71%) | 187,036 |
3 Dec 2010 | USD | 14.67 | 14.86 | 14.5 | 14.6 | 1,708.2 | -0.07 (-0.48%) | 103,011 |
2 Dec 2010 | USD | 14.73 | 14.93 | 14.6 | 14.67 | 1,716.39 | +0.01 (+0.07%) | 124,629 |
1 Dec 2010 | USD | 14.74 | 14.78 | 14.44 | 14.66 | 1,715.22 | +0.3 (+2.09%) | 138,817 |
30 Nov 2010 | USD | 13.98 | 14.38 | 13.85 | 14.36 | 1,680.12 | +0.38 (+2.72%) | 313,379 |
29 Nov 2010 | USD | 14.17 | 14.2 | 13.81 | 13.98 | 1,635.66 | -0.4 (-2.78%) | 320,141 |
26 Nov 2010 | USD | 14.48 | 14.71 | 14.32 | 14.38 | 1,682.46 | -0.4 (-2.71%) | 132,091 |
25 Nov 2010 | USD | 14.78 | 14.78 | 14.78 | 14.78 | 1,729.26 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 14.53 | 14.83 | 14.53 | 14.78 | 1,729.26 | +0.56 (+3.94%) | 320,397 |
23 Nov 2010 | USD | 14.34 | 14.385 | 13.9106 | 14.22 | 1,663.74 | -0.71 (-4.76%) | 344,483 |
22 Nov 2010 | USD | 15.01 | 15.09 | 14.5 | 14.93 | 1,746.81 | -0.38 (-2.48%) | 255,377 |
19 Nov 2010 | USD | 15.6 | 15.6 | 15.22 | 15.31 | 1,791.27 | -0.24 (-1.54%) | 236,210 |
18 Nov 2010 | USD | 15.66 | 15.9 | 15.5 | 15.55 | 1,819.35 | +0.27 (+1.77%) | 126,667 |