Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2010 | USD | 18.6 | 19.2 | 18.5 | 18.83 | 1.883 | +0.23 (+1.24%) | 2,832,434 |
25 Aug 2010 | USD | 18.28 | 18.6 | 17.98 | 18.6 | 1.86 | +0.17 (+0.92%) | 1,385,916 |
24 Aug 2010 | USD | 18.13 | 18.54 | 18.06 | 18.43 | 1.843 | +0.02 (+0.11%) | 1,043,452 |
23 Aug 2010 | USD | 18.4 | 18.59 | 18.0601 | 18.41 | 1.841 | +0.03 (+0.16%) | 1,890,740 |
20 Aug 2010 | USD | 17.71 | 18.4 | 17.53 | 18.38 | 1.838 | +0.58 (+3.26%) | 1,621,010 |
19 Aug 2010 | USD | 18.2 | 18.29 | 17.4 | 17.8 | 1.78 | -0.41 (-2.25%) | 1,324,580 |
18 Aug 2010 | USD | 17.92 | 18.28 | 17.82 | 18.21 | 1.821 | +0.13 (+0.72%) | 1,489,760 |
17 Aug 2010 | USD | 17.85 | 18.1494 | 17.4 | 18.08 | 1.808 | +0.38 (+2.15%) | 1,088,392 |
16 Aug 2010 | USD | 17.41 | 17.9 | 17.28 | 17.7 | 1.77 | +0.14 (+0.80%) | 342,252 |
13 Aug 2010 | USD | 17.26 | 17.75 | 16.84 | 17.56 | 1.756 | +0.2 (+1.15%) | 546,074 |
12 Aug 2010 | USD | 17.05 | 17.37 | 16.86 | 17.36 | 1.736 | +0.15 (+0.87%) | 624,822 |
11 Aug 2010 | USD | 17.62 | 17.79 | 17.12 | 17.21 | 1.721 | -0.66 (-3.69%) | 852,468 |
10 Aug 2010 | USD | 17.95 | 18.04 | 17.53 | 17.87 | 1.787 | -0.3 (-1.65%) | 476,076 |
9 Aug 2010 | USD | 18.16 | 18.35 | 18.04 | 18.17 | 1.817 | -0.02 (-0.11%) | 987,540 |
6 Aug 2010 | USD | 17.8 | 18.23 | 17.61 | 18.19 | 1.819 | +0.21 (+1.17%) | 648,304 |
5 Aug 2010 | USD | 18.29 | 18.45 | 17.93 | 17.98 | 1.798 | -0.43 (-2.34%) | 382,284 |
4 Aug 2010 | USD | 18.23 | 18.42 | 17.95 | 18.41 | 1.841 | +0.22 (+1.21%) | 402,454 |
3 Aug 2010 | USD | 18.15 | 18.41 | 18.13 | 18.19 | 1.819 | +0.03 (+0.17%) | 1,139,124 |
2 Aug 2010 | USD | 18.1 | 18.25 | 17.81 | 18.16 | 1.816 | +0.15 (+0.83%) | 1,196,330 |
30 Jul 2010 | USD | 17.56 | 18.01 | 17.56 | 18.01 | 1.801 | +0.21 (+1.18%) | 904,874 |
29 Jul 2010 | USD | 17.75 | 17.9 | 17.43 | 17.8 | 1.78 | +0.08 (+0.45%) | 986,610 |
28 Jul 2010 | USD | 17.85 | 17.94 | 17.6 | 17.72 | 1.772 | -0.22 (-1.23%) | 740,262 |
27 Jul 2010 | USD | 18 | 18.09 | 17.81 | 17.94 | 1.794 | -0.14 (-0.77%) | 1,632,614 |
26 Jul 2010 | USD | 17.81 | 18.17 | 17.78 | 18.08 | 1.808 | +0.27 (+1.52%) | 2,871,264 |
23 Jul 2010 | USD | 17.2 | 17.85 | 16.68 | 17.81 | 1.781 | +0.49 (+2.83%) | 5,013,418 |
22 Jul 2010 | USD | 16.24 | 17.35 | 16.16 | 17.32 | 1.732 | +1.32 (+8.25%) | 3,156,126 |
21 Jul 2010 | USD | 16.2 | 16.49 | 15.71 | 16 | 1.6 | -0.12 (-0.74%) | 915,394 |
20 Jul 2010 | USD | 15.94 | 16.33 | 15.67 | 16.12 | 1.612 | -0.02 (-0.12%) | 992,852 |
19 Jul 2010 | USD | 16.28 | 16.42 | 15.7 | 16.14 | 1.614 | -0.14 (-0.86%) | 1,040,464 |
16 Jul 2010 | USD | 16.47 | 16.5696 | 16.15 | 16.28 | 1.628 | -0.32 (-1.93%) | 758,544 |