Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2010 | USD | 17.5 | 17.52 | 17.2 | 17.46 | 52.38 | -0.09 (-0.51%) | 22,695 |
10 Mar 2010 | USD | 17.75 | 18.09 | 17.43 | 17.55 | 52.65 | -0.24 (-1.35%) | 90,714 |
9 Mar 2010 | USD | 17.88 | 17.88 | 17.57 | 17.79 | 53.37 | -0.1 (-0.56%) | 29,645 |
8 Mar 2010 | USD | 17.9 | 18.03 | 17.57 | 17.89 | 53.67 | 0.0 (0.0%) | 150,623 |
5 Mar 2010 | USD | 17.7 | 18.08 | 17.65 | 17.89 | 53.67 | +0.25 (+1.42%) | 40,733 |
4 Mar 2010 | USD | 17.29 | 17.98 | 17.29 | 17.64 | 52.92 | +0.35 (+2.02%) | 40,232 |
3 Mar 2010 | USD | 16.73 | 17.3 | 16.63 | 17.29 | 51.87 | +0.65 (+3.91%) | 24,276 |
2 Mar 2010 | USD | 16.52 | 16.67 | 16.3 | 16.64 | 49.92 | +0.14 (+0.85%) | 126,025 |
1 Mar 2010 | USD | 16.64 | 16.89 | 16.34 | 16.5 | 49.5 | -0.11 (-0.66%) | 211,931 |
26 Feb 2010 | USD | 16.74 | 17.14 | 16.59 | 16.61 | 49.83 | -0.13 (-0.78%) | 101,494 |
25 Feb 2010 | USD | 16.38 | 16.9 | 15.87 | 16.74 | 50.22 | +0.04 (+0.24%) | 50,963 |
24 Feb 2010 | USD | 16.83 | 17.28 | 16.2 | 16.7 | 50.1 | -0.03 (-0.18%) | 74,779 |
23 Feb 2010 | USD | 16.35 | 17.02 | 15.7 | 16.73 | 50.19 | +0.38 (+2.32%) | 131,739 |
22 Feb 2010 | USD | 16.97 | 16.97 | 16.28 | 16.35 | 49.05 | -0.57 (-3.37%) | 43,223 |
19 Feb 2010 | USD | 17.77 | 17.77 | 16.8 | 16.92 | 50.76 | -0.88 (-4.94%) | 54,397 |
18 Feb 2010 | USD | 16.86 | 17.9 | 16.86 | 17.8 | 53.4 | +0.89 (+5.26%) | 62,863 |
17 Feb 2010 | USD | 17.56 | 17.75 | 16.85 | 16.91 | 50.73 | -0.44 (-2.54%) | 90,240 |
16 Feb 2010 | USD | 17.45 | 17.51 | 16.99 | 17.35 | 52.05 | +0.1 (+0.58%) | 90,049 |
15 Feb 2010 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 51.75 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 17.1 | 17.4599 | 17.01 | 17.25 | 51.75 | +0.06 (+0.35%) | 46,475 |
11 Feb 2010 | USD | 16.92 | 17.63 | 16.92 | 17.19 | 51.57 | +0.22 (+1.30%) | 47,325 |
10 Feb 2010 | USD | 17.15 | 17.25 | 16.85 | 16.97 | 50.91 | -0.28 (-1.62%) | 83,245 |
9 Feb 2010 | USD | 16.85 | 17.41 | 16.8 | 17.25 | 51.75 | +0.53 (+3.17%) | 105,361 |
8 Feb 2010 | USD | 17.18 | 17.19 | 16.52 | 16.72 | 50.16 | -0.47 (-2.73%) | 48,239 |
5 Feb 2010 | USD | 17.16 | 17.4 | 17.05 | 17.19 | 51.57 | +0.02 (+0.12%) | 136,364 |
4 Feb 2010 | USD | 17.25 | 17.36 | 16.65 | 17.17 | 51.51 | -0.08 (-0.46%) | 224,508 |
3 Feb 2010 | USD | 17.16 | 17.4 | 17.07 | 17.25 | 51.75 | -0.01 (-0.06%) | 191,140 |
2 Feb 2010 | USD | 16.9 | 17.35 | 16.72 | 17.26 | 51.78 | +0.42 (+2.49%) | 142,106 |
1 Feb 2010 | USD | 16.81 | 16.94 | 16.54 | 16.84 | 50.52 | +0.16 (+0.96%) | 76,858 |
29 Jan 2010 | USD | 16.48 | 16.74 | 16.47 | 16.68 | 50.04 | +0.31 (+1.89%) | 143,452 |