Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2010 | USD | 16.57 | 16.85 | 16.57 | 16.8 | 16.8 | +0.2 (+1.20%) | 10,568 |
2 Mar 2010 | USD | 16.54 | 16.75 | 16.5 | 16.6 | 16.6 | +0.18 (+1.10%) | 25,453 |
1 Mar 2010 | USD | 16.21 | 16.45 | 16.21 | 16.42 | 16.42 | -0.08 (-0.48%) | 12,473 |
26 Feb 2010 | USD | 16.02 | 16.5 | 16 | 16.5 | 16.5 | +0.35 (+2.17%) | 12,324 |
25 Feb 2010 | USD | 15.83 | 16.15 | 15.8 | 16.15 | 16.15 | +0.25 (+1.57%) | 14,926 |
24 Feb 2010 | USD | 15.99 | 16 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 12,281 |
23 Feb 2010 | USD | 15.96 | 16 | 15.82 | 15.9 | 15.9 | -0.02 (-0.13%) | 27,090 |
22 Feb 2010 | USD | 15.93 | 16.02 | 15.9 | 15.92 | 15.92 | -0.28 (-1.73%) | 11,147 |
19 Feb 2010 | USD | 16.04 | 16.25 | 16.03 | 16.2 | 16.2 | +0.09 (+0.56%) | 45,256 |
18 Feb 2010 | USD | 15.91 | 16.15 | 15.89 | 16.11 | 16.11 | +0.15 (+0.94%) | 39,894 |
17 Feb 2010 | USD | 16.1 | 16.1 | 15.9 | 15.96 | 15.96 | -0.37 (-2.27%) | 489,010 |
16 Feb 2010 | USD | 16.1 | 16.33 | 16.06 | 16.33 | 16.33 | -0.02 (-0.12%) | 114,594 |
15 Feb 2010 | USD | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 16.28 | 16.4 | 16.2 | 16.35 | 16.35 | -0.1 (-0.61%) | 12,770 |
11 Feb 2010 | USD | 16.18 | 16.6 | 16.18 | 16.45 | 16.45 | -0.15 (-0.90%) | 11,113 |
10 Feb 2010 | USD | 16.54 | 16.6 | 16.28 | 16.6 | 16.6 | -0.27 (-1.60%) | 11,780 |
9 Feb 2010 | USD | 16.73 | 16.99 | 16.67 | 16.87 | 16.87 | +0.63 (+3.88%) | 7,969 |
8 Feb 2010 | USD | 16.2 | 16.5 | 16.11 | 16.24 | 16.24 | +0.36 (+2.27%) | 11,197 |
5 Feb 2010 | USD | 16.01 | 16.05 | 15.65 | 15.88 | 15.88 | -0.37 (-2.28%) | 10,255 |
4 Feb 2010 | USD | 16.6 | 16.6 | 16.25 | 16.25 | 16.25 | -0.75 (-4.41%) | 14,279 |
3 Feb 2010 | USD | 16.95 | 17.03 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 16,109 |
2 Feb 2010 | USD | 16.84 | 17 | 16.84 | 16.95 | 16.95 | +0.45 (+2.73%) | 30,866 |
1 Feb 2010 | USD | 16.5 | 16.65 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 12,091 |
29 Jan 2010 | USD | 16.65 | 16.68 | 16.42 | 16.5 | 16.5 | -0.05 (-0.30%) | 16,986 |
28 Jan 2010 | USD | 16.48 | 16.55 | 16.24 | 16.55 | 16.55 | -0.15 (-0.90%) | 11,685 |
27 Jan 2010 | USD | 16.39 | 16.7 | 16.39 | 16.7 | 16.7 | +0.2 (+1.21%) | 17,626 |
26 Jan 2010 | USD | 16.43 | 16.65 | 16.31 | 16.5 | 16.5 | -0.18 (-1.08%) | 15,636 |
25 Jan 2010 | USD | 16.63 | 16.75 | 16.6 | 16.68 | 16.68 | +0.05 (+0.30%) | 12,571 |
22 Jan 2010 | USD | 16.74 | 16.89 | 16.63 | 16.63 | 16.63 | -0.23 (-1.36%) | 20,051 |
21 Jan 2010 | USD | 17.07 | 17.07 | 16.8 | 16.86 | 16.86 | -0.04 (-0.24%) | 16,524 |