Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2011 | USD | 18.03 | 18.96 | 17.61 | 17.94 | 17.94 | -0.06 (-0.33%) | 1,617,490 |
5 Jan 2011 | USD | 17.87 | 18 | 17.55 | 18 | 18 | -0.07 (-0.39%) | 838,388 |
4 Jan 2011 | USD | 17.74 | 18.14 | 16.85 | 18.07 | 18.07 | +1.22 (+7.24%) | 1,476,747 |
31 Dec 2010 | USD | 17.2 | 17.2 | 16.5 | 16.85 | 16.85 | -0.22 (-1.29%) | 127,499 |
30 Dec 2010 | USD | 16.92 | 17.29 | 16.9 | 17.07 | 17.07 | +0.01 (+0.06%) | 397,579 |
29 Dec 2010 | USD | 16.92 | 17.33 | 16.84 | 17.06 | 17.06 | +0.06 (+0.35%) | 483,080 |
24 Dec 2010 | USD | 16.92 | 17.05 | 16.92 | 17 | 17 | 0.0 (0.0%) | 12,970 |
23 Dec 2010 | USD | 16.83 | 17.07 | 16.83 | 17 | 17 | +0.2 (+1.19%) | 1,098,008 |
22 Dec 2010 | USD | 16.89 | 16.92 | 16.8 | 16.8 | 16.8 | +0.04 (+0.24%) | 305,721 |
21 Dec 2010 | USD | 16.67 | 16.81 | 16.6 | 16.76 | 16.76 | +0.3 (+1.82%) | 312,651 |
20 Dec 2010 | USD | 16.56 | 16.71 | 16.46 | 16.46 | 16.46 | -0.1 (-0.60%) | 539,317 |
17 Dec 2010 | USD | 16.38 | 16.94 | 16.35 | 16.56 | 16.56 | +0.33 (+2.03%) | 1,743,858 |
16 Dec 2010 | USD | 16.64 | 16.67 | 16.23 | 16.23 | 16.23 | -0.47 (-2.81%) | 939,115 |
15 Dec 2010 | USD | 16.44 | 16.9 | 16.33 | 16.7 | 16.7 | +0.15 (+0.91%) | 1,172,738 |
14 Dec 2010 | USD | 16.54 | 16.6 | 16.36 | 16.55 | 16.55 | +0.01 (+0.06%) | 1,392,513 |
13 Dec 2010 | USD | 16.68 | 16.76 | 16.52 | 16.54 | 16.54 | -0.13 (-0.78%) | 1,091,147 |
10 Dec 2010 | USD | 16.63 | 16.77 | 16.48 | 16.67 | 16.67 | +0.02 (+0.12%) | 1,571,270 |
9 Dec 2010 | USD | 16.56 | 16.87 | 16.48 | 16.65 | 16.65 | +0.4 (+2.46%) | 7,502,758 |
8 Dec 2010 | USD | 15.9 | 16.45 | 15.81 | 16.25 | 16.25 | +0.2 (+1.25%) | 1,981,664 |
7 Dec 2010 | USD | 16 | 16.25 | 15.8 | 16.05 | 16.05 | +0.22 (+1.39%) | 1,683,634 |
6 Dec 2010 | USD | 15.85 | 15.99 | 15.49 | 15.83 | 15.83 | -0.07 (-0.44%) | 643,534 |
3 Dec 2010 | USD | 15.68 | 16.11 | 15.67 | 15.9 | 15.9 | +0.55 (+3.58%) | 2,899,388 |
2 Dec 2010 | USD | 14.71 | 15.35 | 14.71 | 15.35 | 15.35 | +0.76 (+5.21%) | 2,028,108 |
1 Dec 2010 | USD | 14.3 | 14.68 | 14.29 | 14.59 | 14.59 | +0.46 (+3.26%) | 899,274 |
30 Nov 2010 | USD | 14.29 | 14.37 | 14.07 | 14.13 | 14.13 | -0.09 (-0.63%) | 1,480,784 |
29 Nov 2010 | USD | 14.55 | 14.7 | 14.13 | 14.22 | 14.22 | -0.31 (-2.13%) | 892,151 |
26 Nov 2010 | USD | 14.5 | 14.64 | 14.26 | 14.53 | 14.53 | -0.18 (-1.22%) | 672,580 |
25 Nov 2010 | USD | 14.44 | 14.74 | 14.43 | 14.71 | 14.71 | +0.23 (+1.59%) | 8,071,965 |
24 Nov 2010 | USD | 14.15 | 14.48 | 13.94 | 14.48 | 14.48 | +0.44 (+3.13%) | 2,109,443 |
23 Nov 2010 | USD | 14.36 | 14.4 | 14.04 | 14.04 | 14.04 | -0.51 (-3.51%) | 1,059,460 |