Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | USD | 19.24 | 19.3 | 19.24 | 19.29 | 19.29 | +0.09 (+0.47%) | 18,300 |
16 Mar 2010 | USD | 19.08 | 19.64 | 19.08 | 19.2 | 19.2 | +0.21 (+1.11%) | 49,405 |
15 Mar 2010 | USD | 19.3 | 19.425 | 18.99 | 18.99 | 18.99 | -0.41 (-2.11%) | 28,600 |
12 Mar 2010 | USD | 19.45 | 19.53 | 19.36 | 19.4 | 19.4 | -0.03 (-0.15%) | 21,495 |
11 Mar 2010 | USD | 19 | 19.5 | 18.95 | 19.43 | 19.43 | +0.42 (+2.21%) | 85,210 |
10 Mar 2010 | USD | 19.5 | 19.5 | 18.8492 | 19.01 | 19.01 | -0.45 (-2.31%) | 29,890 |
9 Mar 2010 | USD | 19.55 | 19.65 | 19.25 | 19.46 | 19.46 | +0.02 (+0.10%) | 28,300 |
8 Mar 2010 | USD | 18.88 | 19.44 | 18.8 | 19.44 | 19.44 | +0.64 (+3.40%) | 41,400 |
5 Mar 2010 | USD | 19.08 | 19.1 | 18.67 | 18.8 | 18.8 | -0.16 (-0.84%) | 105,335 |
4 Mar 2010 | USD | 18.85 | 19.06 | 18.85 | 18.96 | 18.96 | +0.16 (+0.85%) | 24,209 |
3 Mar 2010 | USD | 18.76 | 18.81 | 18.57 | 18.8005 | 18.8005 | -0.089 (-0.47%) | 48,100 |
2 Mar 2010 | USD | 18.75 | 18.89 | 18.55 | 18.89 | 18.89 | +0.21 (+1.12%) | 22,000 |
1 Mar 2010 | USD | 18.88 | 18.88 | 18.64 | 18.68 | 18.68 | -0.13 (-0.69%) | 23,505 |
26 Feb 2010 | USD | 18.52 | 18.85 | 18.47 | 18.81 | 18.81 | +0.29 (+1.57%) | 71,110 |
25 Feb 2010 | USD | 18.32 | 18.75 | 18.32 | 18.52 | 18.52 | -0.03 (-0.16%) | 37,900 |
24 Feb 2010 | USD | 18.65 | 18.82 | 18.5 | 18.55 | 18.55 | -0.25 (-1.33%) | 32,834 |
23 Feb 2010 | USD | 19.03 | 19.03 | 18.6 | 18.8 | 18.8 | +0.05 (+0.27%) | 49,400 |
22 Feb 2010 | USD | 18.81 | 18.82 | 18.62 | 18.75 | 18.75 | 0.0 (0.0%) | 91,193 |
19 Feb 2010 | USD | 18.6 | 19.02 | 18.6 | 18.75 | 18.75 | +0.02 (+0.11%) | 49,587 |
18 Feb 2010 | USD | 18.75 | 18.78 | 18.5376 | 18.73 | 18.73 | -0.06 (-0.32%) | 103,772 |
17 Feb 2010 | USD | 18.95 | 18.98 | 18.76 | 18.79 | 18.79 | -0.09 (-0.48%) | 37,300 |
16 Feb 2010 | USD | 18.89 | 18.91 | 18.75 | 18.88 | 18.88 | +0.03 (+0.16%) | 356,322 |
15 Feb 2010 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 19 | 19 | 18.75 | 18.85 | 18.85 | -0.04 (-0.21%) | 78,837 |
11 Feb 2010 | USD | 18.65 | 18.89 | 18.6 | 18.89 | 18.89 | +0.24 (+1.29%) | 185,090 |
10 Feb 2010 | USD | 18.75 | 18.95 | 18.53 | 18.65 | 18.65 | 0.0 (0.0%) | 4,515,261 |