Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2010 | USD | 10.65 | 10.8 | 10.64 | 10.72 | 10.428 | -0.03 (-0.28%) | 51,917 |
12 Mar 2010 | USD | 10.74 | 10.76 | 10.65 | 10.75 | 10.4572 | +0.01 (+0.09%) | 42,698 |
11 Mar 2010 | USD | 10.65 | 10.74 | 10.58 | 10.74 | 10.4475 | +0.12 (+1.13%) | 60,198 |
10 Mar 2010 | USD | 10.6 | 10.62 | 10.48 | 10.62 | 10.3307 | +0.1 (+0.95%) | 33,279 |
9 Mar 2010 | USD | 10.65 | 10.7 | 10.52 | 10.52 | 10.2335 | -0.14 (-1.31%) | 46,050 |
8 Mar 2010 | USD | 10.78 | 10.78 | 10.59 | 10.66 | 10.3696 | 0.0 (0.0%) | 157,387 |
5 Mar 2010 | USD | 10.55 | 10.75 | 10.55 | 10.66 | 10.3696 | +0.06 (+0.57%) | 32,016 |
4 Mar 2010 | USD | 10.6 | 10.6 | 10.51 | 10.6 | 10.3113 | +0.05 (+0.47%) | 36,309 |
3 Mar 2010 | USD | 10.61 | 10.65 | 10.51 | 10.55 | 10.2626 | +0.05 (+0.48%) | 125,768 |
2 Mar 2010 | USD | 10.63 | 10.63 | 10.37 | 10.5 | 10.214 | -0.08 (-0.76%) | 40,466 |
1 Mar 2010 | USD | 10.45 | 10.65 | 10.45 | 10.58 | 10.2918 | +0.07 (+0.67%) | 38,545 |
26 Feb 2010 | USD | 10.45 | 10.63 | 10.39 | 10.51 | 10.2237 | -0.01 (-0.10%) | 75,041 |
25 Feb 2010 | USD | 10.59 | 10.59 | 10.37 | 10.52 | 10.2335 | -0.11 (-1.03%) | 29,588 |
24 Feb 2010 | USD | 10.61 | 10.69 | 10.55 | 10.63 | 10.3405 | -0.19 (-1.76%) | 24,524 |
23 Feb 2010 | USD | 10.83 | 10.87 | 10.72 | 10.82 | 10.5253 | -0.01 (-0.09%) | 69,678 |
22 Feb 2010 | USD | 10.97 | 10.97 | 10.76 | 10.83 | 10.535 | -0.07 (-0.64%) | 341,691 |
19 Feb 2010 | USD | 10.77 | 10.9 | 10.71 | 10.9 | 10.6031 | -0.01 (-0.09%) | 90,717 |
18 Feb 2010 | USD | 10.77 | 10.96 | 10.75 | 10.91 | 10.6128 | +0.23 (+2.15%) | 18,284 |
17 Feb 2010 | USD | 10.55 | 10.68 | 10.55 | 10.68 | 10.3891 | +0.15 (+1.42%) | 43,840 |
16 Feb 2010 | USD | 10.3 | 10.53 | 10.26 | 10.53 | 10.2432 | +0.08 (+0.77%) | 52,770 |
15 Feb 2010 | USD | 10.45 | 10.45 | 10.45 | 10.45 | 10.1654 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 10.49 | 10.51 | 10.34 | 10.45 | 10.1654 | +0.12 (+1.16%) | 25,415 |
11 Feb 2010 | USD | 10.18 | 10.43 | 10.17 | 10.33 | 10.0486 | +0.32 (+3.20%) | 22,791 |
10 Feb 2010 | USD | 9.94 | 10.07 | 9.94 | 10.01 | 9.7374 | -0.04 (-0.40%) | 257,514 |
9 Feb 2010 | USD | 9.84 | 10.05 | 9.79 | 10.05 | 9.7763 | +0.23 (+2.34%) | 196,208 |
8 Feb 2010 | USD | 9.77 | 9.98 | 9.77 | 9.82 | 9.5525 | +0.04 (+0.41%) | 49,285 |
5 Feb 2010 | USD | 9.9 | 9.91 | 9.72 | 9.78 | 9.5136 | -0.12 (-1.21%) | 54,928 |
4 Feb 2010 | USD | 10.17 | 10.17 | 9.9 | 9.9 | 9.6304 | -0.5 (-4.81%) | 238,016 |
3 Feb 2010 | USD | 10.45 | 10.45 | 10.31 | 10.4 | 10.1167 | -0.06 (-0.57%) | 108,498 |
2 Feb 2010 | USD | 10.37 | 10.46 | 10.28 | 10.46 | 10.1751 | +0.01 (+0.10%) | 31,564 |