Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2010 | USD | 15.25 | 15.26 | 15.14 | 15.15 | 15.15 | -0.01 (-0.07%) | 18,740 |
1 Feb 2010 | USD | 15.11 | 15.25 | 15.05 | 15.16 | 15.16 | +0.19 (+1.27%) | 27,640 |
29 Jan 2010 | USD | 15.15 | 15.15 | 14.87 | 14.97 | 14.97 | -0.28 (-1.84%) | 14,249 |
28 Jan 2010 | USD | 15.38 | 15.38 | 15.09 | 15.25 | 15.25 | -0.24 (-1.55%) | 11,423 |
27 Jan 2010 | USD | 15.39 | 15.5 | 15.26 | 15.49 | 15.49 | +0.08 (+0.52%) | 22,724 |
26 Jan 2010 | USD | 15.36 | 15.55 | 15.3 | 15.41 | 15.41 | +0.06 (+0.39%) | 15,325 |
25 Jan 2010 | USD | 15.4 | 15.4 | 15.23 | 15.35 | 15.35 | +0.19 (+1.25%) | 11,395 |
22 Jan 2010 | USD | 15.42 | 15.64 | 15.16 | 15.16 | 15.16 | -0.14 (-0.92%) | 19,042 |
21 Jan 2010 | USD | 15.55 | 15.65 | 15.25 | 15.3 | 15.3 | -0.1 (-0.65%) | 20,789 |
20 Jan 2010 | USD | 15.5 | 15.54 | 15.3 | 15.4 | 15.4 | -0.35 (-2.22%) | 187,498 |
19 Jan 2010 | USD | 15.59 | 15.84 | 15.59 | 15.75 | 15.75 | +0.59 (+3.89%) | 32,757 |
18 Jan 2010 | USD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 15.36 | 15.36 | 15.1 | 15.16 | 15.16 | -0.45 (-2.88%) | 147,550 |
14 Jan 2010 | USD | 15.56 | 15.68 | 15.51 | 15.61 | 15.61 | -0.11 (-0.70%) | 115,487 |
13 Jan 2010 | USD | 15.72 | 15.83 | 15.6661 | 15.72 | 15.72 | +0.1 (+0.64%) | 238,872 |
12 Jan 2010 | USD | 15.71 | 15.78 | 15.6 | 15.62 | 15.62 | +0.01 (+0.06%) | 147,810 |
11 Jan 2010 | USD | 15.67 | 15.78 | 15.61 | 15.61 | 15.61 | +0.15 (+0.97%) | 210,402 |
8 Jan 2010 | USD | 15.35 | 15.46 | 15.34 | 15.46 | 15.46 | +0.11 (+0.72%) | 36,195 |
7 Jan 2010 | USD | 15.47 | 15.47 | 15.35 | 15.35 | 15.35 | -0.15 (-0.97%) | 8,695 |
6 Jan 2010 | USD | 15.4 | 15.51 | 15.4 | 15.5 | 15.5 | -0.02 (-0.13%) | 50,749 |
5 Jan 2010 | USD | 15.52 | 15.65 | 15.48 | 15.52 | 15.52 | +0.02 (+0.13%) | 213,001 |
4 Jan 2010 | USD | 15.64 | 15.65 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 58,861 |
1 Jan 2010 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 15.55 | 15.58 | 15.45 | 15.5 | 15.5 | -0.04 (-0.26%) | 8,691 |
30 Dec 2009 | USD | 15.5 | 15.62 | 15.5 | 15.54 | 15.54 | -0.11 (-0.70%) | 12,743 |
29 Dec 2009 | USD | 15.69 | 15.82 | 15.65 | 15.65 | 15.65 | +0.05 (+0.32%) | 19,608 |
28 Dec 2009 | USD | 15.65 | 15.77 | 15.55 | 15.6 | 15.6 | +0.06 (+0.39%) | 16,129 |
25 Dec 2009 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 15.75 | 15.75 | 15.51 | 15.54 | 15.54 | -0.03 (-0.19%) | 6,711 |
23 Dec 2009 | USD | 15.51 | 15.65 | 15.45 | 15.57 | 15.57 | +0.12 (+0.78%) | 16,059 |