Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2011 | USD | 18.22 | 18.27 | 17.9 | 18.13 | 18.13 | -0.02 (-0.11%) | 269,036 |
28 Mar 2011 | USD | 18.3 | 18.47 | 18.12 | 18.15 | 18.15 | -0.1 (-0.55%) | 274,292 |
25 Mar 2011 | USD | 17.87 | 18.29 | 17.76 | 18.25 | 18.25 | +0.47 (+2.64%) | 612,645 |
24 Mar 2011 | USD | 17.49 | 17.83 | 17.34 | 17.78 | 17.78 | +0.47 (+2.72%) | 322,245 |
23 Mar 2011 | USD | 16.97 | 17.5 | 16.79 | 17.31 | 17.31 | +0.26 (+1.52%) | 408,262 |
22 Mar 2011 | USD | 17.24 | 17.24 | 16.99 | 17.05 | 17.05 | -0.15 (-0.87%) | 183,859 |
21 Mar 2011 | USD | 16.97 | 17.25 | 16.86 | 17.2 | 17.2 | +0.47 (+2.81%) | 322,910 |
18 Mar 2011 | USD | 16.58 | 16.74 | 16.36 | 16.73 | 16.73 | +0.4 (+2.45%) | 850,676 |
17 Mar 2011 | USD | 17.13 | 17.13 | 16.28 | 16.33 | 16.33 | -0.39 (-2.33%) | 544,667 |
16 Mar 2011 | USD | 16.08 | 17.47 | 15.99 | 16.72 | 16.72 | +0.65 (+4.04%) | 1,103,239 |
15 Mar 2011 | USD | 16.05 | 16.26 | 15.91 | 16.07 | 16.07 | -0.26 (-1.59%) | 492,186 |
14 Mar 2011 | USD | 16.29 | 16.53 | 16.24 | 16.33 | 16.33 | -0.17 (-1.03%) | 398,126 |
11 Mar 2011 | USD | 16.01 | 16.58 | 15.97 | 16.5 | 16.5 | +0.42 (+2.61%) | 578,936 |
10 Mar 2011 | USD | 16.03 | 16.2 | 15.84 | 16.08 | 16.08 | -0.19 (-1.17%) | 528,587 |
9 Mar 2011 | USD | 16.49 | 16.49 | 16.16 | 16.27 | 16.27 | -0.32 (-1.93%) | 500,957 |
8 Mar 2011 | USD | 16.56 | 16.87 | 16.3 | 16.59 | 16.59 | +0.02 (+0.12%) | 473,891 |
7 Mar 2011 | USD | 17.12 | 17.2361 | 16.39 | 16.57 | 16.57 | -0.5 (-2.93%) | 439,915 |
4 Mar 2011 | USD | 17.26 | 17.3 | 16.9 | 17.07 | 17.07 | -0.23 (-1.33%) | 446,974 |
3 Mar 2011 | USD | 17.14 | 17.49 | 17.13 | 17.3 | 17.3 | +0.34 (+2.00%) | 510,747 |
2 Mar 2011 | USD | 16.9 | 17.13 | 16.67 | 16.96 | 16.96 | 0.0 (0.0%) | 620,607 |
1 Mar 2011 | USD | 17.44 | 17.59 | 16.9 | 16.96 | 16.96 | -0.45 (-2.58%) | 1,218,317 |
28 Feb 2011 | USD | 17.55 | 17.5958 | 17.27 | 17.41 | 17.41 | -0.14 (-0.80%) | 435,787 |
25 Feb 2011 | USD | 17.28 | 17.58 | 17.13 | 17.55 | 17.55 | +0.39 (+2.27%) | 476,239 |
24 Feb 2011 | USD | 17.05 | 17.26 | 16.73 | 17.16 | 17.16 | +0.15 (+0.88%) | 590,663 |
23 Feb 2011 | USD | 17.31 | 17.31 | 16.79 | 17.01 | 17.01 | -0.33 (-1.90%) | 605,452 |
22 Feb 2011 | USD | 17.43 | 17.74 | 17.19 | 17.34 | 17.34 | -0.3 (-1.70%) | 490,734 |
21 Feb 2011 | USD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
18 Feb 2011 | USD | 17.92 | 18 | 17.48 | 17.64 | 17.64 | -0.15 (-0.84%) | 416,569 |
17 Feb 2011 | USD | 17.66 | 18 | 17.66 | 17.79 | 17.79 | +0.01 (+0.06%) | 259,551 |
16 Feb 2011 | USD | 17.63 | 17.97 | 17.5036 | 17.78 | 17.78 | +0.13 (+0.74%) | 370,025 |