Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2011 | USD | 15.6 | 15.71 | 15.38 | 15.55 | 15.55 | -0.1 (-0.64%) | 291,600 |
23 Feb 2011 | USD | 15.75 | 15.8 | 15.21 | 15.65 | 15.65 | -0.11 (-0.70%) | 370,800 |
22 Feb 2011 | USD | 16.04 | 16.16 | 15.74 | 15.76 | 15.76 | -0.4 (-2.48%) | 320,300 |
21 Feb 2011 | USD | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 (0.0%) | 0 |
18 Feb 2011 | USD | 16.2 | 16.53 | 16.03 | 16.16 | 16.16 | +0.2 (+1.25%) | 446,000 |
17 Feb 2011 | USD | 16.21 | 16.33 | 15.55 | 15.96 | 15.96 | -0.26 (-1.60%) | 428,000 |
16 Feb 2011 | USD | 15.75 | 16.28 | 15.73 | 16.22 | 16.22 | +0.48 (+3.05%) | 452,300 |
15 Feb 2011 | USD | 15.9 | 15.9 | 15.48 | 15.74 | 15.74 | -0.21 (-1.32%) | 325,000 |
14 Feb 2011 | USD | 15.34 | 16.1 | 15.23 | 15.95 | 15.95 | +0.5 (+3.24%) | 571,500 |
11 Feb 2011 | USD | 14.61 | 15.6 | 14.61 | 15.45 | 15.45 | +0.83 (+5.68%) | 427,700 |
10 Feb 2011 | USD | 14.63 | 14.67 | 14.5 | 14.62 | 14.62 | -0.06 (-0.41%) | 128,000 |
9 Feb 2011 | USD | 14.66 | 14.8 | 14.55 | 14.68 | 14.68 | -0.1 (-0.68%) | 112,000 |
8 Feb 2011 | USD | 14.57 | 14.84 | 14.51 | 14.78 | 14.78 | +0.17 (+1.16%) | 124,000 |
7 Feb 2011 | USD | 14.81 | 14.85 | 14.5 | 14.61 | 14.61 | -0.2 (-1.35%) | 174,200 |
4 Feb 2011 | USD | 15 | 15 | 14.62 | 14.81 | 14.81 | -0.15 (-1.00%) | 164,900 |
3 Feb 2011 | USD | 14.79 | 14.99 | 14.79 | 14.96 | 14.96 | +0.05 (+0.34%) | 147,600 |
2 Feb 2011 | USD | 14.67 | 14.99 | 14.61 | 14.91 | 14.91 | +0.24 (+1.64%) | 220,800 |
1 Feb 2011 | USD | 14.42 | 14.77 | 14.23 | 14.67 | 14.67 | +0.36 (+2.52%) | 304,600 |
31 Jan 2011 | USD | 13.96 | 14.34 | 13.83 | 14.31 | 14.31 | +0.31 (+2.21%) | 193,000 |
28 Jan 2011 | USD | 14 | 14.1 | 13.94 | 14 | 14 | -0.04 (-0.28%) | 212,800 |
27 Jan 2011 | USD | 13.87 | 14.1 | 13.77 | 14.04 | 14.04 | +0.23 (+1.67%) | 189,000 |
26 Jan 2011 | USD | 13.7 | 13.83 | 13.42 | 13.81 | 13.81 | +0.04 (+0.29%) | 188,500 |
25 Jan 2011 | USD | 13.9 | 13.95 | 13.62 | 13.77 | 13.77 | -0.23 (-1.64%) | 347,700 |
24 Jan 2011 | USD | 13.84 | 14.25 | 13.84 | 14 | 14 | +0.07 (+0.50%) | 307,300 |
21 Jan 2011 | USD | 14 | 14.05 | 13.76 | 13.93 | 13.93 | -0.11 (-0.78%) | 255,000 |
20 Jan 2011 | USD | 14.2 | 14.2 | 13.82 | 14.04 | 14.04 | -0.11 (-0.78%) | 208,400 |
19 Jan 2011 | USD | 13.98 | 14.15 | 13.81 | 14.15 | 14.15 | +0.17 (+1.22%) | 228,700 |
18 Jan 2011 | USD | 13.98 | 14.05 | 13.84 | 13.98 | 13.98 | -0.08 (-0.57%) | 239,000 |
17 Jan 2011 | USD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
14 Jan 2011 | USD | 14.32 | 14.37 | 13.9 | 14.06 | 14.06 | -0.24 (-1.68%) | 209,500 |