Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2010 | USD | 17.78 | 17.87 | 17.33 | 17.46 | 17.46 | -0.32 (-1.80%) | 201,511 |
14 Dec 2010 | USD | 17.79 | 18.05 | 17.75 | 17.78 | 17.78 | -0.02 (-0.11%) | 276,911 |
13 Dec 2010 | USD | 17.46 | 18.1 | 17.32 | 17.8 | 17.8 | +0.48 (+2.77%) | 430,176 |
10 Dec 2010 | USD | 16.65 | 17.46 | 16.4501 | 17.32 | 17.32 | +0.89 (+5.42%) | 364,335 |
9 Dec 2010 | USD | 17 | 17.06 | 16.27 | 16.43 | 16.43 | -0.37 (-2.20%) | 379,515 |
8 Dec 2010 | USD | 16.75 | 17.2 | 16.6 | 16.8 | 16.8 | +0.3 (+1.82%) | 707,326 |
7 Dec 2010 | USD | 15.87 | 16.7 | 15.84 | 16.5 | 16.5 | +0.84 (+5.36%) | 512,833 |
6 Dec 2010 | USD | 15.59 | 15.73 | 15.44 | 15.66 | 15.66 | +0.06 (+0.38%) | 136,483 |
3 Dec 2010 | USD | 15.5 | 15.8 | 15.25 | 15.6 | 15.6 | +0.08 (+0.52%) | 237,563 |
2 Dec 2010 | USD | 15.26 | 15.88 | 15.22 | 15.52 | 15.52 | +0.26 (+1.70%) | 213,337 |
1 Dec 2010 | USD | 15.48 | 15.53 | 15.03 | 15.26 | 15.26 | -0.04 (-0.26%) | 360,061 |
30 Nov 2010 | USD | 15.4 | 15.48 | 15 | 15.3 | 15.3 | -0.3 (-1.92%) | 289,884 |
29 Nov 2010 | USD | 15.64 | 15.67 | 15.38 | 15.6 | 15.6 | -0.13 (-0.83%) | 179,738 |
26 Nov 2010 | USD | 15.72 | 15.83 | 15.47 | 15.73 | 15.73 | -0.1 (-0.63%) | 153,779 |
25 Nov 2010 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 15.67 | 15.89 | 15.49 | 15.83 | 15.83 | +0.33 (+2.13%) | 207,441 |
23 Nov 2010 | USD | 15.46 | 15.63 | 15.19 | 15.5 | 15.5 | -0.17 (-1.08%) | 250,769 |
22 Nov 2010 | USD | 15.23 | 15.8 | 15.15 | 15.67 | 15.67 | +0.36 (+2.35%) | 435,825 |
19 Nov 2010 | USD | 15.32 | 15.5 | 15.16 | 15.31 | 15.31 | -0.01 (-0.07%) | 252,915 |
18 Nov 2010 | USD | 15.25 | 15.44 | 15.1 | 15.32 | 15.32 | +0.14 (+0.92%) | 383,010 |
17 Nov 2010 | USD | 15.15 | 15.48 | 15.07 | 15.18 | 15.18 | +0.12 (+0.80%) | 201,859 |
16 Nov 2010 | USD | 14.94 | 15.2 | 14.67 | 15.06 | 15.06 | +0.01 (+0.07%) | 279,040 |
15 Nov 2010 | USD | 15.11 | 15.26 | 14.92 | 15.05 | 15.05 | +0.13 (+0.87%) | 333,047 |
12 Nov 2010 | USD | 15.17 | 15.32 | 14.87 | 14.92 | 14.92 | -0.35 (-2.29%) | 291,732 |
11 Nov 2010 | USD | 15 | 15.505 | 15 | 15.27 | 15.27 | +0.12 (+0.79%) | 310,336 |
10 Nov 2010 | USD | 15.09 | 15.21 | 14.66 | 15.15 | 15.15 | +0.06 (+0.40%) | 567,704 |
9 Nov 2010 | USD | 15.65 | 15.67 | 15.04 | 15.09 | 15.09 | -0.54 (-3.45%) | 452,248 |
8 Nov 2010 | USD | 15.01 | 15.7 | 14.985 | 15.63 | 15.63 | +0.54 (+3.58%) | 433,658 |
5 Nov 2010 | USD | 15.08 | 15.2 | 14.8707 | 15.09 | 15.09 | +0.05 (+0.33%) | 255,294 |
4 Nov 2010 | USD | 15.18 | 15.74 | 14.6 | 15.04 | 15.04 | -0.01 (-0.07%) | 855,564 |