Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | USD | 13.87 | 14.01 | 13.47 | 13.75 | 13.75 | +0.05 (+0.36%) | 3,331,300 |
7 Jul 2010 | USD | 13.11 | 13.72 | 13.01 | 13.7 | 13.7 | +0.69 (+5.30%) | 5,779,600 |
6 Jul 2010 | USD | 13.64 | 13.835 | 12.805 | 13.01 | 13.01 | -0.27 (-2.03%) | 5,120,700 |
5 Jul 2010 | USD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 13.88 | 13.88 | 13.08 | 13.28 | 13.28 | -0.27 (-1.99%) | 3,732,500 |
1 Jul 2010 | USD | 13.63 | 13.77 | 13.07 | 13.55 | 13.55 | -0.06 (-0.44%) | 5,192,800 |
30 Jun 2010 | USD | 13.91 | 14.27 | 13.52 | 13.61 | 13.61 | -0.34 (-2.44%) | 4,583,600 |
29 Jun 2010 | USD | 14.38 | 14.49 | 13.78 | 13.95 | 13.95 | -0.75 (-5.10%) | 5,025,000 |
28 Jun 2010 | USD | 14.95 | 15.03 | 14.51 | 14.7 | 14.7 | -0.25 (-1.67%) | 3,273,700 |
25 Jun 2010 | USD | 14.72 | 14.95 | 14.36 | 14.95 | 14.95 | +0.39 (+2.68%) | 6,240,600 |
24 Jun 2010 | USD | 14.86 | 14.91 | 14.44 | 14.56 | 14.56 | -0.49 (-3.26%) | 6,045,600 |
23 Jun 2010 | USD | 14.92 | 15.26 | 14.67 | 15.05 | 15.05 | +0.12 (+0.80%) | 3,443,000 |
22 Jun 2010 | USD | 15.4 | 15.56 | 14.86 | 14.93 | 14.93 | -0.46 (-2.99%) | 4,454,400 |
21 Jun 2010 | USD | 15.81 | 16.01 | 15.27 | 15.39 | 15.39 | -0.17 (-1.09%) | 3,058,100 |
18 Jun 2010 | USD | 15.92 | 16.04 | 15.45 | 15.56 | 15.56 | -0.34 (-2.14%) | 4,352,200 |
17 Jun 2010 | USD | 16 | 16.13 | 15.41 | 15.9 | 15.9 | -0.03 (-0.19%) | 3,634,100 |
16 Jun 2010 | USD | 15.64 | 15.96 | 15.53 | 15.93 | 15.93 | +0.19 (+1.21%) | 4,030,100 |
15 Jun 2010 | USD | 15.44 | 15.79 | 15.22 | 15.74 | 15.74 | +0.56 (+3.69%) | 6,237,300 |
14 Jun 2010 | USD | 15.06 | 15.6 | 14.97 | 15.18 | 15.18 | +0.29 (+1.95%) | 4,370,600 |
11 Jun 2010 | USD | 14.42 | 14.93 | 14.36 | 14.89 | 14.89 | +0.16 (+1.09%) | 2,160,100 |
10 Jun 2010 | USD | 14.41 | 14.77 | 14.29 | 14.73 | 14.73 | +0.61 (+4.32%) | 6,843,600 |
9 Jun 2010 | USD | 14.12 | 15.08 | 14.05 | 14.12 | 14.12 | +0.17 (+1.22%) | 7,651,400 |
8 Jun 2010 | USD | 14.14 | 14.37 | 13.58 | 13.95 | 13.95 | -0.1 (-0.71%) | 10,217,100 |
7 Jun 2010 | USD | 15.09 | 15.27 | 14.01 | 14.05 | 14.05 | -0.83 (-5.58%) | 5,919,800 |
4 Jun 2010 | USD | 15.41 | 16.01 | 14.77 | 14.88 | 14.88 | -1.12 (-7.00%) | 6,584,600 |
3 Jun 2010 | USD | 15.87 | 16.15 | 15.73 | 16 | 16 | +0.23 (+1.46%) | 4,445,300 |
2 Jun 2010 | USD | 15.29 | 15.8 | 14.98 | 15.77 | 15.77 | +0.66 (+4.37%) | 3,639,600 |
1 Jun 2010 | USD | 15.62 | 15.94 | 15.09 | 15.11 | 15.11 | -0.72 (-4.55%) | 3,937,700 |
31 May 2010 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 16.32 | 16.41 | 15.7 | 15.83 | 15.83 | -0.52 (-3.18%) | 4,985,300 |