Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | USD | 14.2914 | 14.5613 | 13.7418 | 14.2714 | 11.9526 | -0.05 (-0.35%) | 161,360 |
16 Mar 2010 | USD | 13.9916 | 14.4113 | 13.9316 | 14.3214 | 11.9945 | +0.29 (+2.07%) | 292,708 |
15 Mar 2010 | USD | 13.382 | 14.4913 | 13.362 | 14.0316 | 11.7518 | +1.129 (+8.75%) | 227,881 |
12 Mar 2010 | USD | 12.9622 | 13.1221 | 12.6719 | 12.9023 | 10.8059 | -0.06 (-0.46%) | 101,279 |
11 Mar 2010 | USD | 12.8922 | 13.0921 | 12.5726 | 12.9622 | 10.8561 | +0.32 (+2.53%) | 129,974 |
10 Mar 2010 | USD | 12.5725 | 12.6924 | 12.4026 | 12.6424 | 10.5883 | -0.01 (-0.08%) | 55,788 |
9 Mar 2010 | USD | 12.6974 | 13.0821 | 12.4925 | 12.6524 | 10.5966 | -0.04 (-0.32%) | 98,517 |
8 Mar 2010 | USD | 13.1721 | 13.1721 | 12.3926 | 12.6924 | 10.6302 | -0.44 (-3.35%) | 45,453 |
5 Mar 2010 | USD | 13.5119 | 13.5319 | 12.9622 | 13.1321 | 10.9984 | -0.27 (-2.01%) | 117,342 |
4 Mar 2010 | USD | 13.352 | 13.402 | 13.0422 | 13.402 | 11.2245 | +0.16 (+1.21%) | 88,253 |
3 Mar 2010 | USD | 13.392 | 13.5719 | 13.1621 | 13.2421 | 11.0905 | -0.3 (-2.21%) | 39,949 |
2 Mar 2010 | USD | 13.1921 | 13.5469 | 13.0722 | 13.5419 | 11.3416 | +0.25 (+1.88%) | 133,292 |
1 Mar 2010 | USD | 12.9822 | 13.292 | 12.5525 | 13.292 | 11.1323 | +0.3 (+2.31%) | 115,396 |
26 Feb 2010 | USD | 12.9722 | 12.9922 | 12.5775 | 12.9922 | 10.8812 | +0.17 (+1.33%) | 55,770 |
25 Feb 2010 | USD | 12.9722 | 12.9822 | 12.4525 | 12.8223 | 10.7389 | -0.018 (-0.14%) | 55,471 |
24 Feb 2010 | USD | 12.0428 | 13.0921 | 12.0428 | 12.8398 | 10.7536 | +0.387 (+3.11%) | 34,281 |
23 Feb 2010 | USD | 12.7823 | 12.791 | 12.0028 | 12.4525 | 10.4292 | -0.42 (-3.26%) | 88,832 |
22 Feb 2010 | USD | 13.1921 | 13.1921 | 12.8123 | 12.8723 | 10.7808 | -0.22 (-1.68%) | 90,785 |
19 Feb 2010 | USD | 12.1327 | 13.2121 | 12.0329 | 13.0921 | 10.9649 | +0.889 (+7.29%) | 164,042 |
18 Feb 2010 | USD | 12.1227 | 12.2427 | 11.9928 | 12.2027 | 10.22 | -0.03 (-0.25%) | 47,735 |
17 Feb 2010 | USD | 12.1427 | 12.3526 | 11.9928 | 12.2327 | 10.2451 | +0.13 (+1.07%) | 16,511 |
16 Feb 2010 | USD | 11.583 | 12.1927 | 11.5036 | 12.1027 | 10.1363 | +0.61 (+5.30%) | 33,613 |
15 Feb 2010 | USD | 11.4931 | 11.4931 | 11.4931 | 11.4931 | 9.6257 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 11.3832 | 11.673 | 11.3832 | 11.4931 | 9.6257 | 0.0 (0.0%) | 4,960 |
11 Feb 2010 | USD | 11.4431 | 11.7529 | 11.3407 | 11.4931 | 9.6257 | -0.2 (-1.71%) | 436,454 |
10 Feb 2010 | USD | 11.643 | 11.8828 | 11.5281 | 11.693 | 9.7931 | -0.05 (-0.43%) | 42,316 |
9 Feb 2010 | USD | 11.7529 | 11.8129 | 11.643 | 11.743 | 9.835 | -0.04 (-0.34%) | 115,427 |
8 Feb 2010 | USD | 11.643 | 11.9548 | 11.5031 | 11.7829 | 9.8684 | +0.08 (+0.68%) | 58,548 |
5 Feb 2010 | USD | 11.593 | 11.9578 | 11.2932 | 11.703 | 9.8015 | +0.09 (+0.77%) | 364,582 |
4 Feb 2010 | USD | 11.5431 | 11.6429 | 11.3832 | 11.613 | 9.7261 | -0.03 (-0.26%) | 543,747 |