Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2010 | USD | 18.57 | 18.71 | 18.14 | 18.28 | 18.28 | -0.15 (-0.81%) | 3,708,200 |
29 Sep 2010 | USD | 18.68 | 18.78 | 18.35 | 18.43 | 18.43 | -0.44 (-2.33%) | 2,914,200 |
28 Sep 2010 | USD | 18.54 | 18.945 | 18.22 | 18.87 | 18.87 | +0.35 (+1.89%) | 2,569,300 |
27 Sep 2010 | USD | 18.83 | 18.96 | 18.5 | 18.52 | 18.52 | -0.29 (-1.54%) | 2,669,200 |
24 Sep 2010 | USD | 18.08 | 18.835 | 18.04 | 18.81 | 18.81 | +1.07 (+6.03%) | 3,320,700 |
23 Sep 2010 | USD | 17.91 | 18.2 | 17.71 | 17.74 | 17.74 | -0.42 (-2.31%) | 2,578,000 |
22 Sep 2010 | USD | 18.49 | 18.65 | 18.12 | 18.16 | 18.16 | -0.36 (-1.94%) | 2,358,400 |
21 Sep 2010 | USD | 18.83 | 19 | 18.36 | 18.52 | 18.52 | -0.23 (-1.23%) | 2,748,600 |
20 Sep 2010 | USD | 18.32 | 18.8 | 18.2 | 18.75 | 18.75 | +0.49 (+2.68%) | 2,152,200 |
17 Sep 2010 | USD | 18.18 | 18.345 | 17.9 | 18.26 | 18.26 | +0.17 (+0.94%) | 5,026,000 |
16 Sep 2010 | USD | 18.28 | 18.28 | 17.87 | 18.09 | 18.09 | -0.42 (-2.27%) | 3,017,900 |
15 Sep 2010 | USD | 17.97 | 18.525 | 17.75 | 18.51 | 18.51 | +0.41 (+2.27%) | 2,347,400 |
14 Sep 2010 | USD | 18.3 | 18.3906 | 18.09 | 18.1 | 18.1 | -0.27 (-1.47%) | 2,700,800 |
13 Sep 2010 | USD | 18.65 | 18.79 | 18.3 | 18.37 | 18.37 | +0.12 (+0.66%) | 2,942,500 |
10 Sep 2010 | USD | 18.06 | 18.345 | 17.94 | 18.25 | 18.25 | +0.17 (+0.94%) | 1,998,200 |
9 Sep 2010 | USD | 18.62 | 18.73 | 18.02 | 18.08 | 18.08 | -0.22 (-1.20%) | 3,269,400 |
8 Sep 2010 | USD | 18.02 | 18.55 | 17.94 | 18.3 | 18.3 | +0.33 (+1.84%) | 3,495,700 |
7 Sep 2010 | USD | 17.68 | 18.18 | 17.66 | 17.97 | 17.97 | +0.02 (+0.11%) | 3,854,400 |
6 Sep 2010 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
3 Sep 2010 | USD | 17.95 | 18.33 | 17.89 | 17.95 | 17.95 | +0.22 (+1.24%) | 4,091,600 |
2 Sep 2010 | USD | 17.15 | 17.73 | 17.08 | 17.73 | 17.73 | +0.69 (+4.05%) | 4,982,800 |
1 Sep 2010 | USD | 16.77 | 17.31 | 16.73 | 17.04 | 17.04 | +0.62 (+3.78%) | 5,729,200 |
31 Aug 2010 | USD | 15.91 | 16.46 | 15.7 | 16.42 | 16.42 | +0.49 (+3.08%) | 5,674,500 |
30 Aug 2010 | USD | 16.39 | 16.415 | 15.9 | 15.93 | 15.93 | -0.56 (-3.40%) | 3,376,800 |
27 Aug 2010 | USD | 16.14 | 16.5 | 15.75 | 16.49 | 16.49 | +0.53 (+3.32%) | 4,316,200 |
26 Aug 2010 | USD | 16.42 | 16.55 | 15.92 | 15.96 | 15.96 | -0.32 (-1.97%) | 2,774,200 |
25 Aug 2010 | USD | 15.82 | 16.38 | 15.82 | 16.28 | 16.28 | +0.32 (+2.01%) | 3,717,800 |
24 Aug 2010 | USD | 15.97 | 16.1 | 15.8 | 15.96 | 15.96 | -0.28 (-1.72%) | 3,480,500 |
23 Aug 2010 | USD | 16.5 | 16.64 | 16.24 | 16.24 | 16.24 | -0.1 (-0.61%) | 2,058,500 |
20 Aug 2010 | USD | 16.25 | 16.43 | 16.03 | 16.34 | 16.34 | -0.08 (-0.49%) | 2,188,800 |