Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2010 | USD | 12.38 | 12.38 | 12 | 12.21 | 3.0525 | -0.08 (-0.65%) | 105,600 |
9 Sep 2010 | USD | 11.91 | 12.33 | 11.73 | 12.29 | 3.0725 | +0.58 (+4.95%) | 271,600 |
8 Sep 2010 | USD | 11.83 | 11.92 | 11.44 | 11.71 | 2.9275 | -0.09 (-0.76%) | 172,400 |
7 Sep 2010 | USD | 12.15 | 12.15 | 11.8 | 11.8 | 2.95 | -0.35 (-2.88%) | 177,600 |
6 Sep 2010 | USD | 12.15 | 12.15 | 12.15 | 12.15 | 3.0375 | 0.0 (0.0%) | 0 |
3 Sep 2010 | USD | 12.21 | 12.25 | 11.99 | 12.15 | 3.0375 | +0.08 (+0.66%) | 142,800 |
2 Sep 2010 | USD | 11.85 | 12.1 | 11.76 | 12.07 | 3.0175 | +0.2 (+1.68%) | 177,600 |
1 Sep 2010 | USD | 11.52 | 11.87 | 11.52 | 11.87 | 2.9675 | +0.52 (+4.58%) | 179,200 |
31 Aug 2010 | USD | 11.15 | 11.46 | 11.07 | 11.35 | 2.8375 | +0.2 (+1.79%) | 228,800 |
30 Aug 2010 | USD | 11.68 | 11.8 | 11.11 | 11.15 | 2.7875 | -0.65 (-5.51%) | 148,000 |
27 Aug 2010 | USD | 11.46 | 11.8 | 11.17 | 11.8 | 2.95 | +0.52 (+4.61%) | 129,600 |
26 Aug 2010 | USD | 11.92 | 12.3 | 11.25 | 11.28 | 2.82 | -0.34 (-2.93%) | 240,000 |
25 Aug 2010 | USD | 11.04 | 11.65 | 10.8 | 11.62 | 2.905 | +0.45 (+4.03%) | 380,000 |
24 Aug 2010 | USD | 11.04 | 11.3388 | 10.88 | 11.17 | 2.7925 | -0.12 (-1.06%) | 383,600 |
23 Aug 2010 | USD | 11.62 | 11.8235 | 11.11 | 11.29 | 2.8225 | -0.33 (-2.84%) | 562,800 |
20 Aug 2010 | USD | 11.88 | 11.8999 | 11.5 | 11.62 | 2.905 | -0.32 (-2.68%) | 668,000 |
19 Aug 2010 | USD | 12.89 | 12.89 | 11.94 | 11.94 | 2.985 | -0.8 (-6.28%) | 602,800 |
18 Aug 2010 | USD | 12.76 | 12.79 | 12.63 | 12.74 | 3.185 | 0.0 (0.0%) | 207,200 |
17 Aug 2010 | USD | 13.34 | 13.3499 | 12.64 | 12.74 | 3.185 | -0.48 (-3.63%) | 741,600 |
16 Aug 2010 | USD | 13.74 | 13.8 | 13.05 | 13.22 | 3.305 | -0.5 (-3.64%) | 700,400 |
13 Aug 2010 | USD | 13.98 | 14.04 | 13.71 | 13.72 | 3.43 | -0.28 (-2.00%) | 242,000 |
12 Aug 2010 | USD | 14.01 | 14.44 | 13.99 | 14 | 3.5 | -0.19 (-1.34%) | 165,600 |
11 Aug 2010 | USD | 14.5 | 14.64 | 13.9 | 14.19 | 3.5475 | -0.81 (-5.40%) | 414,000 |
10 Aug 2010 | USD | 15.01 | 15.53 | 15 | 15 | 3.75 | -0.28 (-1.83%) | 152,000 |
9 Aug 2010 | USD | 15.24 | 15.4 | 15.02 | 15.28 | 3.82 | +0.05 (+0.33%) | 121,600 |
6 Aug 2010 | USD | 14.84 | 15.26 | 14.761 | 15.23 | 3.8075 | +0.19 (+1.26%) | 338,000 |
5 Aug 2010 | USD | 14.9 | 15.5 | 14.65 | 15.04 | 3.76 | -0.21 (-1.38%) | 628,400 |
4 Aug 2010 | USD | 16.8 | 16.94 | 14.91 | 15.25 | 3.8125 | -1.54 (-9.17%) | 1,049,600 |
3 Aug 2010 | USD | 16.49 | 16.95 | 16.335 | 16.79 | 4.1975 | +0.45 (+2.75%) | 519,200 |
2 Aug 2010 | USD | 16.15 | 16.5 | 16.04 | 16.34 | 4.085 | +0.72 (+4.61%) | 310,400 |