Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2010 | USD | 17.98 | 18.48 | 17.93 | 18.39 | 18.39 | +0.45 (+2.51%) | 168,478 |
31 Aug 2010 | USD | 17.72 | 17.95 | 17.6501 | 17.94 | 17.94 | +0.22 (+1.24%) | 137,281 |
30 Aug 2010 | USD | 18.05 | 18.27 | 17.6901 | 17.72 | 17.72 | -0.39 (-2.15%) | 121,217 |
27 Aug 2010 | USD | 18.24 | 18.38 | 17.96 | 18.11 | 18.11 | +0.38 (+2.14%) | 269,235 |
26 Aug 2010 | USD | 17.75 | 18.3 | 17.68 | 17.73 | 17.73 | +0.25 (+1.43%) | 405,577 |
25 Aug 2010 | USD | 16.86 | 17.5 | 16.69 | 17.48 | 17.48 | +0.63 (+3.74%) | 334,031 |
24 Aug 2010 | USD | 16.21 | 16.92 | 16.21 | 16.85 | 16.85 | +0.43 (+2.62%) | 276,364 |
23 Aug 2010 | USD | 17.29 | 17.3 | 16.35 | 16.42 | 16.42 | -0.72 (-4.20%) | 181,207 |
20 Aug 2010 | USD | 17.35 | 17.35 | 16.76 | 17.14 | 17.14 | -0.17 (-0.98%) | 252,897 |
19 Aug 2010 | USD | 16.77 | 17.43 | 16.53 | 17.31 | 17.31 | +0.55 (+3.28%) | 308,262 |
18 Aug 2010 | USD | 16.51 | 16.85 | 16.35 | 16.76 | 16.76 | +0.29 (+1.76%) | 96,221 |
17 Aug 2010 | USD | 16.36 | 16.53 | 16.29 | 16.47 | 16.47 | +0.27 (+1.67%) | 171,366 |
16 Aug 2010 | USD | 15.56 | 16.42 | 15.53 | 16.2 | 16.2 | +0.53 (+3.38%) | 263,911 |
13 Aug 2010 | USD | 15.41 | 15.72 | 15.41 | 15.67 | 15.67 | +0.25 (+1.62%) | 248,241 |
12 Aug 2010 | USD | 15.09 | 15.5 | 15.05 | 15.42 | 15.42 | +0.17 (+1.11%) | 236,227 |
11 Aug 2010 | USD | 15.1 | 15.5 | 15.06 | 15.25 | 15.25 | -0.34 (-2.18%) | 338,135 |
10 Aug 2010 | USD | 15.49 | 15.59 | 15.19 | 15.59 | 15.59 | -0.16 (-1.02%) | 242,705 |
9 Aug 2010 | USD | 15.93 | 16.02 | 15.67 | 15.75 | 15.75 | -0.15 (-0.94%) | 128,027 |
6 Aug 2010 | USD | 15.85 | 16.12 | 15.57 | 15.9 | 15.9 | -0.14 (-0.87%) | 266,982 |
5 Aug 2010 | USD | 16.07 | 16.11 | 15.97 | 16.04 | 16.04 | -0.09 (-0.56%) | 80,804 |
4 Aug 2010 | USD | 15.7 | 16.17 | 15.38 | 16.13 | 16.13 | +0.53 (+3.40%) | 190,062 |
3 Aug 2010 | USD | 15.43 | 15.67 | 15.19 | 15.6 | 15.6 | +0.11 (+0.71%) | 218,932 |
2 Aug 2010 | USD | 15.48 | 15.64 | 15.29 | 15.49 | 15.49 | +0.21 (+1.37%) | 164,355 |
30 Jul 2010 | USD | 14.98 | 15.36 | 14.98 | 15.28 | 15.28 | +0.19 (+1.26%) | 167,172 |
29 Jul 2010 | USD | 15.62 | 15.67 | 15.01 | 15.09 | 15.09 | -0.32 (-2.08%) | 188,052 |
28 Jul 2010 | USD | 15.59 | 15.7 | 15.34 | 15.41 | 15.41 | -0.17 (-1.09%) | 86,582 |
27 Jul 2010 | USD | 15.58 | 15.62 | 15.31 | 15.58 | 15.58 | +0.12 (+0.78%) | 142,615 |
26 Jul 2010 | USD | 15.27 | 15.5 | 15.2 | 15.46 | 15.46 | +0.06 (+0.39%) | 369,424 |
23 Jul 2010 | USD | 15.23 | 15.48 | 15.04 | 15.4 | 15.4 | +0.04 (+0.26%) | 355,143 |
22 Jul 2010 | USD | 15 | 15.4511 | 14.99 | 15.36 | 15.36 | +0.52 (+3.50%) | 133,037 |