Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | USD | 23.01 | 23.1717 | 22.44 | 22.49 | 22.49 | -0.37 (-1.62%) | 310,432 |
16 Mar 2010 | USD | 22.35 | 22.94 | 21.91 | 22.86 | 22.86 | +0.75 (+3.39%) | 528,637 |
15 Mar 2010 | USD | 22.52 | 23.06 | 21.17 | 22.11 | 22.11 | -1.22 (-5.23%) | 1,143,103 |
12 Mar 2010 | USD | 21.94 | 23.35 | 21.58 | 23.33 | 23.33 | +1.79 (+8.31%) | 1,976,496 |
11 Mar 2010 | USD | 21.4 | 21.56 | 20.64 | 21.54 | 21.54 | +0.07 (+0.33%) | 489,890 |
10 Mar 2010 | USD | 21.24 | 21.62 | 21.08 | 21.47 | 21.47 | +0.3 (+1.42%) | 250,571 |
9 Mar 2010 | USD | 21.02 | 21.49 | 20.72 | 21.17 | 21.17 | +0.19 (+0.91%) | 559,323 |
8 Mar 2010 | USD | 21.41 | 21.74 | 20.74 | 20.98 | 20.98 | -0.42 (-1.96%) | 440,008 |
5 Mar 2010 | USD | 21.45 | 21.62 | 20.96 | 21.4 | 21.4 | +0.19 (+0.90%) | 546,422 |
4 Mar 2010 | USD | 20.03 | 21.21 | 19.87 | 21.21 | 21.21 | +1.24 (+6.21%) | 552,994 |
3 Mar 2010 | USD | 19.65 | 20.028 | 19.27 | 19.97 | 19.97 | +0.3 (+1.53%) | 404,755 |
2 Mar 2010 | USD | 19.24 | 19.69 | 19.13 | 19.67 | 19.67 | +0.55 (+2.88%) | 298,800 |
1 Mar 2010 | USD | 18.5 | 19.21 | 18.383 | 19.12 | 19.12 | +0.79 (+4.31%) | 359,908 |
26 Feb 2010 | USD | 18.17 | 18.5 | 18.12 | 18.33 | 18.33 | +0.23 (+1.27%) | 112,547 |
25 Feb 2010 | USD | 18.08 | 18.5 | 17.95 | 18.1 | 18.1 | -0.26 (-1.42%) | 204,689 |
24 Feb 2010 | USD | 17.75 | 18.425 | 17.62 | 18.36 | 18.36 | +0.64 (+3.61%) | 187,041 |
23 Feb 2010 | USD | 17.95 | 18.01 | 17.27 | 17.72 | 17.72 | -0.26 (-1.45%) | 542,444 |
22 Feb 2010 | USD | 17.95 | 18.276 | 17.56 | 17.98 | 17.98 | +0.04 (+0.22%) | 201,218 |
19 Feb 2010 | USD | 18.43 | 18.45 | 17.93 | 17.94 | 17.94 | -0.48 (-2.61%) | 315,358 |
18 Feb 2010 | USD | 18.37 | 18.54 | 18.24 | 18.42 | 18.42 | -0.03 (-0.16%) | 93,521 |
17 Feb 2010 | USD | 18.53 | 18.68 | 18.26 | 18.45 | 18.45 | +0.06 (+0.33%) | 211,157 |
16 Feb 2010 | USD | 18.15 | 18.49 | 17.92 | 18.39 | 18.39 | +0.53 (+2.97%) | 185,844 |
15 Feb 2010 | USD | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 17.53 | 17.9 | 17.53 | 17.86 | 17.86 | +0.11 (+0.62%) | 293,998 |
11 Feb 2010 | USD | 17.16 | 17.92 | 17.05 | 17.75 | 17.75 | +0.46 (+2.66%) | 216,751 |
10 Feb 2010 | USD | 17.84 | 18 | 17.05 | 17.29 | 17.29 | -0.65 (-3.62%) | 587,084 |
9 Feb 2010 | USD | 18.12 | 18.26 | 17.8 | 17.94 | 17.94 | +0.07 (+0.39%) | 464,235 |
8 Feb 2010 | USD | 17.85 | 18.6 | 17.53 | 17.87 | 17.87 | -0.05 (-0.28%) | 213,927 |
5 Feb 2010 | USD | 18 | 18.133 | 17.52 | 17.92 | 17.92 | -0.09 (-0.50%) | 343,125 |
4 Feb 2010 | USD | 18.93 | 19.01 | 18 | 18.01 | 18.01 | -1.11 (-5.81%) | 329,439 |