Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2010 | USD | 16.59 | 16.98 | 16.55 | 16.95 | 8.475 | +0.62 (+3.80%) | 35,014 |
31 Aug 2010 | USD | 16.1 | 16.35 | 16.03 | 16.33 | 8.165 | +0.25 (+1.55%) | 98,384 |
30 Aug 2010 | USD | 16.32 | 16.32 | 15.9 | 16.08 | 8.04 | -0.45 (-2.72%) | 48,805 |
27 Aug 2010 | USD | 16.17 | 16.53 | 16.11 | 16.53 | 8.265 | +0.33 (+2.04%) | 52,150 |
26 Aug 2010 | USD | 16.75 | 16.75 | 16.19 | 16.2 | 8.1 | -0.64 (-3.80%) | 59,088 |
25 Aug 2010 | USD | 16.48 | 16.84 | 16.19 | 16.84 | 8.42 | +0.33 (+2.00%) | 42,984 |
24 Aug 2010 | USD | 16.45 | 16.54 | 16.21 | 16.51 | 8.255 | -0.29 (-1.73%) | 20,057 |
23 Aug 2010 | USD | 16.69 | 17.07 | 16.69 | 16.8 | 8.4 | -0.1 (-0.59%) | 33,835 |
20 Aug 2010 | USD | 16.43 | 17.19 | 16.43 | 16.9 | 8.45 | +0.1 (+0.60%) | 223,586 |
19 Aug 2010 | USD | 17.37 | 17.39 | 16.67 | 16.8 | 8.4 | -0.53 (-3.06%) | 71,082 |
18 Aug 2010 | USD | 17.15 | 17.71 | 17.15 | 17.33 | 8.665 | -0.01 (-0.06%) | 46,952 |
17 Aug 2010 | USD | 17.38 | 17.55 | 17.24 | 17.34 | 8.67 | -0.12 (-0.69%) | 17,443 |
16 Aug 2010 | USD | 17.52 | 17.7 | 17.32 | 17.46 | 8.73 | +0.1 (+0.58%) | 35,608 |
13 Aug 2010 | USD | 17.28 | 17.54 | 17.25 | 17.36 | 8.68 | +0.04 (+0.23%) | 6,199 |
12 Aug 2010 | USD | 16.75 | 17.37 | 16.75 | 17.32 | 8.66 | +0.34 (+2.00%) | 71,082 |
11 Aug 2010 | USD | 17.09 | 17.27 | 16.84 | 16.98 | 8.49 | -0.44 (-2.53%) | 56,880 |
10 Aug 2010 | USD | 17.61 | 17.61 | 17.39 | 17.42 | 8.71 | -0.36 (-2.02%) | 39,581 |
9 Aug 2010 | USD | 17.69 | 18.079 | 17.46 | 17.78 | 8.89 | +0.29 (+1.66%) | 98,809 |
6 Aug 2010 | USD | 17.29 | 17.52 | 17.16 | 17.49 | 8.745 | +0.07 (+0.40%) | 34,503 |
5 Aug 2010 | USD | 16.76 | 17.43 | 16.76 | 17.42 | 8.71 | +0.4 (+2.35%) | 16,797 |
4 Aug 2010 | USD | 17.15 | 17.25 | 16.93 | 17.02 | 8.51 | -0.19 (-1.10%) | 111,517 |
3 Aug 2010 | USD | 17.68 | 17.68 | 17.1 | 17.21 | 8.605 | -0.49 (-2.77%) | 83,641 |
2 Aug 2010 | USD | 17.69 | 17.87 | 17.5 | 17.7 | 8.85 | +0.01 (+0.06%) | 93,658 |
30 Jul 2010 | USD | 16.95 | 17.69 | 16.95 | 17.69 | 8.845 | +0.5 (+2.91%) | 22,869 |
29 Jul 2010 | USD | 17.1 | 17.44 | 17.09 | 17.19 | 8.595 | +0.25 (+1.48%) | 23,643 |
28 Jul 2010 | USD | 16.4 | 17.05 | 16.38 | 16.94 | 8.47 | +0.62 (+3.80%) | 57,566 |
27 Jul 2010 | USD | 16.7 | 16.8 | 16.32 | 16.32 | 8.16 | -0.29 (-1.75%) | 102,525 |
26 Jul 2010 | USD | 16.92 | 17 | 16.57 | 16.61 | 8.305 | -0.23 (-1.37%) | 14,976 |
23 Jul 2010 | USD | 16.73 | 17 | 16.58 | 16.84 | 8.42 | +0.09 (+0.54%) | 15,407 |
22 Jul 2010 | USD | 16.49 | 16.93 | 16.49 | 16.75 | 8.375 | +0.7 (+4.36%) | 25,232 |