Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | USD | 13.81 | 14.0201 | 13.73 | 13.93 | 1,479.1454 | +0.1 (+0.72%) | 222,647 |
9 Mar 2010 | USD | 13.6 | 13.93 | 13.5701 | 13.83 | 1,468.527 | +0.08 (+0.58%) | 167,309 |
8 Mar 2010 | USD | 13.68 | 14.19 | 13.54 | 13.75 | 1,460.0323 | +0.18 (+1.33%) | 293,842 |
5 Mar 2010 | USD | 13.57 | 13.71 | 13.52 | 13.57 | 1,440.9191 | +0.01 (+0.07%) | 384,689 |
4 Mar 2010 | USD | 13.63 | 13.82 | 13.5 | 13.56 | 1,439.8573 | -0.14 (-1.02%) | 164,516 |
3 Mar 2010 | USD | 13.76 | 13.87 | 13.5 | 13.7 | 1,454.7231 | -0.1 (-0.72%) | 265,249 |
2 Mar 2010 | USD | 13.9 | 13.92 | 13.6899 | 13.8 | 1,465.3415 | +0.02 (+0.15%) | 143,494 |
1 Mar 2010 | USD | 13.69 | 13.94 | 13.61 | 13.78 | 1,463.2178 | +0.22 (+1.62%) | 211,537 |
26 Feb 2010 | USD | 13.66 | 13.78 | 13.52 | 13.56 | 1,439.8573 | -0.11 (-0.80%) | 158,904 |
25 Feb 2010 | USD | 13.8 | 13.86 | 13.52 | 13.67 | 1,451.5375 | -0.34 (-2.43%) | 450,961 |
24 Feb 2010 | USD | 14.02 | 14.1 | 13.915 | 14.01 | 1,487.6402 | +0.12 (+0.86%) | 200,772 |
23 Feb 2010 | USD | 13.89 | 14.28 | 13.81 | 13.89 | 1,474.8981 | -0.01 (-0.07%) | 417,754 |
22 Feb 2010 | USD | 14.16 | 14.16 | 13.66 | 13.9 | 1,475.9599 | -0.13 (-0.93%) | 172,120 |
19 Feb 2010 | USD | 13.92 | 14.08 | 13.84 | 14.03 | 1,489.7638 | +0.03 (+0.21%) | 173,087 |
18 Feb 2010 | USD | 13.83 | 14.0295 | 13.71 | 14 | 1,486.5783 | +0.19 (+1.38%) | 178,774 |
17 Feb 2010 | USD | 13.72 | 13.89 | 13.54 | 13.81 | 1,466.4033 | +0.31 (+2.30%) | 278,196 |
16 Feb 2010 | USD | 13.25 | 13.68 | 13.07 | 13.5 | 1,433.4862 | +0.5 (+3.85%) | 286,693 |
15 Feb 2010 | USD | 13 | 13 | 13 | 13 | 1,380.3942 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 12.89 | 13.25 | 12.86 | 13 | 1,380.3942 | +0.01 (+0.08%) | 159,997 |
11 Feb 2010 | USD | 12.87 | 13.13 | 12.68 | 12.99 | 1,379.3323 | +0.14 (+1.09%) | 328,303 |
10 Feb 2010 | USD | 12.67 | 13 | 12.37 | 12.85 | 1,364.4665 | +0.17 (+1.34%) | 383,505 |
9 Feb 2010 | USD | 12.29 | 12.9 | 11.82 | 12.68 | 1,346.4152 | +0.5 (+4.11%) | 1,393,650 |
8 Feb 2010 | USD | 12.2 | 12.4997 | 12 | 12.18 | 1,293.3231 | -0.08 (-0.65%) | 339,240 |
5 Feb 2010 | USD | 12.62 | 12.74 | 12.1 | 12.26 | 1,301.8179 | -0.48 (-3.77%) | 399,181 |
4 Feb 2010 | USD | 13 | 13.2 | 12.72 | 12.74 | 1,352.7863 | -0.53 (-3.99%) | 230,795 |
3 Feb 2010 | USD | 13.08 | 13.45 | 12.83 | 13.27 | 1,409.0639 | +0.08 (+0.61%) | 168,652 |
2 Feb 2010 | USD | 13.01 | 13.25 | 12.9101 | 13.19 | 1,400.5691 | +0.14 (+1.07%) | 145,022 |
1 Feb 2010 | USD | 12.97 | 13.1 | 12.81 | 13.05 | 1,385.7034 | +0.12 (+0.93%) | 161,733 |
29 Jan 2010 | USD | 12.89 | 13.07 | 12.6604 | 12.93 | 1,372.9613 | +0.11 (+0.86%) | 195,539 |
28 Jan 2010 | USD | 12.81 | 12.9 | 12.5 | 12.82 | 1,361.281 | -0.06 (-0.47%) | 252,887 |