Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | USD | 16.11 | 16.11 | 15.83 | 16.05 | 16.05 | -0.03 (-0.19%) | 110,025 |
7 Jul 2010 | USD | 15.81 | 16.08 | 15.77 | 16.08 | 16.08 | +0.22 (+1.39%) | 39,825 |
6 Jul 2010 | USD | 15.78 | 15.97 | 15.75 | 15.86 | 15.86 | +0.14 (+0.89%) | 59,390 |
5 Jul 2010 | USD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 15.98 | 15.98 | 15.57 | 15.72 | 15.72 | -0.16 (-1.01%) | 62,159 |
1 Jul 2010 | USD | 16.05 | 16.13 | 15.64 | 15.88 | 15.88 | -0.17 (-1.06%) | 56,970 |
30 Jun 2010 | USD | 16.15 | 16.21 | 16.02 | 16.05 | 16.05 | -0.06 (-0.37%) | 34,078 |
29 Jun 2010 | USD | 16 | 16.28 | 15.99 | 16.11 | 16.11 | -0.07 (-0.43%) | 117,297 |
28 Jun 2010 | USD | 16.04 | 16.18 | 16.04 | 16.1799 | 16.1799 | +0.13 (+0.81%) | 77,137 |
25 Jun 2010 | USD | 15.8 | 16.0799 | 15.79 | 16.05 | 16.05 | +0.22 (+1.39%) | 55,143 |
24 Jun 2010 | USD | 15.85 | 15.85 | 15.7 | 15.83 | 15.83 | -0.011 (-0.07%) | 36,421 |
23 Jun 2010 | USD | 15.83 | 15.87 | 15.72 | 15.8415 | 15.8415 | +0.061 (+0.39%) | 38,918 |
22 Jun 2010 | USD | 15.75 | 15.98 | 15.7 | 15.78 | 15.78 | +0.03 (+0.19%) | 50,966 |
21 Jun 2010 | USD | 16.03 | 16.03 | 15.72 | 15.75 | 15.75 | -0.15 (-0.94%) | 51,859 |
18 Jun 2010 | USD | 15.95 | 15.97 | 15.85 | 15.9 | 15.9 | +0.03 (+0.19%) | 44,956 |
17 Jun 2010 | USD | 15.75 | 15.88 | 15.705 | 15.87 | 15.87 | +0.13 (+0.83%) | 39,167 |
16 Jun 2010 | USD | 15.67 | 15.78 | 15.58 | 15.74 | 15.74 | -0.02 (-0.13%) | 61,270 |
15 Jun 2010 | USD | 15.62 | 15.83 | 15.61 | 15.76 | 15.76 | +0.16 (+1.03%) | 54,021 |
14 Jun 2010 | USD | 15.75 | 15.77 | 15.57 | 15.6 | 15.6 | -0.02 (-0.13%) | 41,779 |
11 Jun 2010 | USD | 15.5 | 15.63 | 15.45 | 15.62 | 15.62 | +0.15 (+0.97%) | 48,632 |
10 Jun 2010 | USD | 15.27 | 15.47 | 15.17 | 15.47 | 15.47 | +0.37 (+2.45%) | 73,285 |
9 Jun 2010 | USD | 15.23 | 15.43 | 15.1 | 15.1 | 15.1 | -0.08 (-0.53%) | 48,473 |
8 Jun 2010 | USD | 15 | 15.21 | 14.99 | 15.18 | 15.18 | +0.18 (+1.20%) | 176,677 |
7 Jun 2010 | USD | 15.18 | 15.35 | 14.95 | 15 | 15 | -0.06 (-0.40%) | 136,069 |
4 Jun 2010 | USD | 15.27 | 15.53 | 15.06 | 15.06 | 15.06 | -0.32 (-2.08%) | 95,324 |
3 Jun 2010 | USD | 15.54 | 15.548 | 15.28 | 15.38 | 15.38 | -0.01 (-0.06%) | 121,271 |
2 Jun 2010 | USD | 15.16 | 15.48 | 15.16 | 15.39 | 15.39 | +0.22 (+1.45%) | 57,371 |
1 Jun 2010 | USD | 15.4 | 15.55 | 15.17 | 15.17 | 15.17 | -0.49 (-3.13%) | 49,021 |
31 May 2010 | USD | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 15.58 | 15.66 | 15.42 | 15.66 | 15.66 | +0.08 (+0.51%) | 62,860 |