Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2010 | USD | 21.27 | 21.31 | 20.94 | 20.94 | 20.94 | -0.34 (-1.60%) | 1,585,300 |
22 Dec 2010 | USD | 21.39 | 21.43 | 21.02 | 21.28 | 21.28 | -0.03 (-0.14%) | 2,756,000 |
21 Dec 2010 | USD | 20.98 | 21.53 | 20.89 | 21.31 | 21.31 | +0.42 (+2.01%) | 3,116,700 |
20 Dec 2010 | USD | 20.7 | 20.98 | 20.52 | 20.89 | 20.89 | +0.39 (+1.90%) | 2,003,300 |
17 Dec 2010 | USD | 20.44 | 20.6 | 20.34 | 20.5 | 20.5 | +0.05 (+0.24%) | 5,355,600 |
16 Dec 2010 | USD | 20.31 | 20.49 | 19.84 | 20.45 | 20.45 | +0.21 (+1.04%) | 3,673,900 |
15 Dec 2010 | USD | 20.4 | 20.62 | 20.22 | 20.24 | 20.24 | -0.16 (-0.78%) | 2,510,500 |
14 Dec 2010 | USD | 20.19 | 20.78 | 20.08 | 20.4 | 20.4 | +0.23 (+1.14%) | 3,718,000 |
13 Dec 2010 | USD | 20.29 | 20.38 | 20.07 | 20.17 | 20.17 | -0.03 (-0.15%) | 3,220,400 |
10 Dec 2010 | USD | 19.74 | 20.28 | 19.74 | 20.2 | 20.2 | +0.5 (+2.54%) | 2,816,700 |
9 Dec 2010 | USD | 19.94 | 20 | 19.65 | 19.7 | 19.7 | -0.12 (-0.61%) | 2,230,900 |
8 Dec 2010 | USD | 20.03 | 20.17 | 19.6 | 19.82 | 19.82 | -0.23 (-1.15%) | 2,269,400 |
7 Dec 2010 | USD | 20.24 | 20.24 | 19.78 | 20.05 | 20.05 | +0.07 (+0.35%) | 3,380,600 |
6 Dec 2010 | USD | 19.85 | 20.1 | 19.65 | 19.98 | 19.98 | +0.06 (+0.30%) | 2,733,600 |
3 Dec 2010 | USD | 19.3 | 19.98 | 19.13 | 19.92 | 19.92 | +0.54 (+2.79%) | 2,948,500 |
2 Dec 2010 | USD | 19.16 | 19.39 | 18.97 | 19.38 | 19.38 | +0.3 (+1.57%) | 3,548,100 |
1 Dec 2010 | USD | 19.57 | 19.71 | 18.86 | 19.08 | 19.08 | -0.11 (-0.57%) | 5,403,200 |
30 Nov 2010 | USD | 18.85 | 19.36 | 18.81 | 19.19 | 19.19 | +0.23 (+1.21%) | 13,008,600 |
29 Nov 2010 | USD | 18.83 | 19.06 | 18.65 | 18.96 | 18.96 | -0.12 (-0.63%) | 5,088,700 |
26 Nov 2010 | USD | 18.92 | 19.13 | 18.74 | 19.08 | 19.08 | +0.13 (+0.69%) | 2,384,100 |
25 Nov 2010 | USD | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 18.71 | 18.98 | 18.53 | 18.95 | 18.95 | +0.43 (+2.32%) | 2,949,000 |
23 Nov 2010 | USD | 18.42 | 18.7 | 18.36 | 18.52 | 18.52 | -0.26 (-1.38%) | 2,470,600 |
22 Nov 2010 | USD | 18.32 | 19.16 | 18.19 | 18.78 | 18.78 | +0.23 (+1.24%) | 5,380,700 |
19 Nov 2010 | USD | 18.82 | 18.96 | 18.37 | 18.55 | 18.55 | -0.42 (-2.21%) | 4,802,600 |
18 Nov 2010 | USD | 19.28 | 19.4 | 18.8 | 18.97 | 18.97 | +0.06 (+0.32%) | 4,638,800 |
17 Nov 2010 | USD | 19.04 | 19.33 | 18.85 | 18.91 | 18.91 | -0.13 (-0.68%) | 3,190,900 |
16 Nov 2010 | USD | 19.57 | 19.72 | 18.93 | 19.04 | 19.04 | -0.88 (-4.42%) | 3,568,200 |
15 Nov 2010 | USD | 19.88 | 20.4 | 19.81 | 19.92 | 19.92 | +0.12 (+0.61%) | 2,992,100 |
12 Nov 2010 | USD | 19.98 | 20.23 | 19.55 | 19.8 | 19.8 | -0.36 (-1.79%) | 2,822,400 |