Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | USD | 13.25 | 13.37 | 12.84 | 13 | 130 | -0.28 (-2.11%) | 756,071 |
9 Mar 2010 | USD | 13.41 | 13.5 | 13.15 | 13.28 | 132.8 | -0.24 (-1.78%) | 226,726 |
8 Mar 2010 | USD | 13.48 | 13.61 | 13.12 | 13.52 | 135.2 | +0.11 (+0.82%) | 382,230 |
5 Mar 2010 | USD | 13.27 | 13.41 | 13.21 | 13.41 | 134.1 | +0.19 (+1.44%) | 225,870 |
4 Mar 2010 | USD | 13.27 | 13.45 | 13.01 | 13.22 | 132.2 | +0.11 (+0.84%) | 235,308 |
3 Mar 2010 | USD | 13.23 | 13.23 | 13.02 | 13.11 | 131.1 | +0.07 (+0.54%) | 220,820 |
2 Mar 2010 | USD | 12.89 | 13.14 | 12.6 | 13.04 | 130.4 | +0.44 (+3.49%) | 370,545 |
1 Mar 2010 | USD | 12.44 | 12.68 | 12.41 | 12.6 | 126 | +0.24 (+1.94%) | 323,462 |
26 Feb 2010 | USD | 12.39 | 12.435 | 12.17 | 12.36 | 123.6 | +0.06 (+0.49%) | 694,354 |
25 Feb 2010 | USD | 11.71 | 12.33 | 11.11 | 12.3 | 123 | +0.15 (+1.23%) | 556,988 |
24 Feb 2010 | USD | 12.1 | 12.4 | 11.99 | 12.15 | 121.5 | +0.03 (+0.25%) | 331,438 |
23 Feb 2010 | USD | 12 | 12.14 | 11.79 | 12.12 | 121.2 | +0.02 (+0.17%) | 498,514 |
22 Feb 2010 | USD | 12.31 | 12.3699 | 12.1 | 12.1 | 121 | -0.13 (-1.06%) | 126,720 |
19 Feb 2010 | USD | 12.52 | 12.52 | 12.12 | 12.23 | 122.3 | -0.27 (-2.16%) | 254,876 |
18 Feb 2010 | USD | 12.31 | 12.61 | 12 | 12.5 | 125 | -0.01 (-0.08%) | 233,443 |
17 Feb 2010 | USD | 12.94 | 12.94 | 12.47 | 12.51 | 125.1 | -0.1 (-0.79%) | 216,689 |
16 Feb 2010 | USD | 12.87 | 12.87 | 12.4 | 12.61 | 126.1 | +0.24 (+1.94%) | 405,256 |
15 Feb 2010 | USD | 12.37 | 12.37 | 12.37 | 12.37 | 123.7 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 12.19 | 12.5 | 12 | 12.37 | 123.7 | +0.06 (+0.49%) | 251,609 |
11 Feb 2010 | USD | 12.16 | 12.45 | 11.91 | 12.31 | 123.1 | +0.24 (+1.99%) | 282,571 |
10 Feb 2010 | USD | 11.85 | 12.11 | 11.66 | 12.07 | 120.7 | +0.63 (+5.51%) | 972,084 |
9 Feb 2010 | USD | 11.3 | 11.65 | 11.19 | 11.44 | 114.4 | +0.31 (+2.79%) | 337,184 |
8 Feb 2010 | USD | 11.11 | 11.49 | 11.07 | 11.13 | 111.3 | -0.02 (-0.18%) | 269,095 |
5 Feb 2010 | USD | 10.82 | 11.32 | 10.47 | 11.15 | 111.5 | +0.07 (+0.63%) | 514,685 |
4 Feb 2010 | USD | 11.68 | 11.68 | 10.9 | 11.08 | 110.8 | -0.7 (-5.94%) | 662,086 |
3 Feb 2010 | USD | 11.68 | 11.82 | 11.2 | 11.78 | 117.8 | +0.19 (+1.64%) | 398,221 |
2 Feb 2010 | USD | 11 | 11.76 | 11 | 11.59 | 115.9 | +0.64 (+5.84%) | 746,838 |
1 Feb 2010 | USD | 11.13 | 11.22 | 10.86 | 10.95 | 109.5 | -0.1 (-0.90%) | 614,447 |
29 Jan 2010 | USD | 11.4 | 11.536 | 10.78 | 11.05 | 110.5 | -0.25 (-2.21%) | 748,765 |
28 Jan 2010 | USD | 11.75 | 11.77 | 11.11 | 11.3 | 113 | -0.34 (-2.92%) | 529,316 |