Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2010 | USD | 22.65 | 23.5 | 22.47 | 22.94 | 22.94 | +0.19 (+0.84%) | 1,588,200 |
4 Aug 2010 | USD | 20.66 | 22.83 | 20.41 | 22.75 | 22.75 | +1.63 (+7.72%) | 3,542,200 |
3 Aug 2010 | USD | 21.06 | 21.33 | 20.9 | 21.12 | 21.12 | -0.09 (-0.42%) | 1,315,100 |
2 Aug 2010 | USD | 21.23 | 21.27 | 20.79 | 21.21 | 21.21 | +0.29 (+1.39%) | 1,162,500 |
30 Jul 2010 | USD | 20.48 | 21.02 | 20.4 | 20.92 | 20.92 | +0.19 (+0.92%) | 633,900 |
29 Jul 2010 | USD | 21.03 | 21.09 | 20.63 | 20.73 | 20.73 | -0.2 (-0.96%) | 809,200 |
28 Jul 2010 | USD | 21.35 | 21.44 | 20.76 | 20.93 | 20.93 | -0.33 (-1.55%) | 686,800 |
27 Jul 2010 | USD | 20.89 | 21.34 | 20.84 | 21.26 | 21.26 | +0.46 (+2.21%) | 1,143,400 |
26 Jul 2010 | USD | 21.01 | 21.14 | 20.65 | 20.8 | 20.8 | -0.22 (-1.05%) | 1,068,700 |
23 Jul 2010 | USD | 20.85 | 21.14 | 20.63 | 21.02 | 21.02 | +0.02 (+0.10%) | 966,700 |
22 Jul 2010 | USD | 20.56 | 21.13 | 20.51 | 21 | 21 | +0.65 (+3.19%) | 986,200 |
21 Jul 2010 | USD | 21.58 | 21.62 | 20.2 | 20.35 | 20.35 | -1.09 (-5.08%) | 1,257,900 |
20 Jul 2010 | USD | 20.93 | 21.52 | 20.79 | 21.44 | 21.44 | +0.35 (+1.66%) | 1,272,800 |
19 Jul 2010 | USD | 20.76 | 21.21 | 20.61 | 21.09 | 21.09 | +0.34 (+1.64%) | 810,000 |
16 Jul 2010 | USD | 21.41 | 21.41 | 20.57 | 20.75 | 20.75 | -0.75 (-3.49%) | 925,400 |
15 Jul 2010 | USD | 21.36 | 21.93 | 21.3 | 21.5 | 21.5 | +0.43 (+2.04%) | 1,455,700 |
14 Jul 2010 | USD | 20.86 | 21.25 | 20.7 | 21.07 | 21.07 | +0.12 (+0.57%) | 1,036,600 |
13 Jul 2010 | USD | 20.82 | 21.2 | 20.82 | 20.95 | 20.95 | +0.31 (+1.50%) | 1,248,000 |
12 Jul 2010 | USD | 20.23 | 20.79 | 20.19 | 20.64 | 20.64 | +0.36 (+1.78%) | 1,824,900 |
9 Jul 2010 | USD | 20.4 | 20.55 | 20.17 | 20.28 | 20.28 | -0.28 (-1.36%) | 887,700 |
8 Jul 2010 | USD | 20.86 | 20.92 | 20.48 | 20.56 | 20.56 | -0.13 (-0.63%) | 929,500 |
7 Jul 2010 | USD | 20.06 | 20.79 | 19.9 | 20.69 | 20.69 | +0.62 (+3.09%) | 1,174,900 |
6 Jul 2010 | USD | 20.68 | 20.87 | 19.97 | 20.07 | 20.07 | -0.3 (-1.47%) | 1,423,100 |
5 Jul 2010 | USD | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 20.47 | 20.63 | 20.25 | 20.37 | 20.37 | +0.06 (+0.30%) | 854,200 |
1 Jul 2010 | USD | 20.8 | 20.8 | 19.8 | 20.31 | 20.31 | -0.48 (-2.31%) | 1,374,000 |
30 Jun 2010 | USD | 20.63 | 21.37 | 20.51 | 20.79 | 20.79 | +0.17 (+0.82%) | 1,375,900 |
29 Jun 2010 | USD | 21.51 | 21.51 | 20.45 | 20.62 | 20.62 | -1.16 (-5.33%) | 1,213,700 |
28 Jun 2010 | USD | 22 | 22.05 | 21.57 | 21.78 | 21.78 | -0.18 (-0.82%) | 1,090,100 |
25 Jun 2010 | USD | 21.74 | 22.07 | 21.45 | 21.96 | 21.96 | +0.23 (+1.06%) | 1,487,900 |