Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2010 | USD | 19.26 | 19.39 | 19 | 19.2 | 19.2 | -0.16 (-0.83%) | 81,194 |
12 Aug 2010 | USD | 19.04 | 19.68 | 18.98 | 19.36 | 19.36 | -0.02 (-0.10%) | 50,510 |
11 Aug 2010 | USD | 20.19 | 20.19 | 19.3 | 19.38 | 19.38 | -1.05 (-5.14%) | 100,082 |
10 Aug 2010 | USD | 20.51 | 20.64 | 20.22 | 20.43 | 20.43 | -0.24 (-1.16%) | 66,572 |
9 Aug 2010 | USD | 20.92 | 20.93 | 20.54 | 20.67 | 20.67 | -0.08 (-0.39%) | 67,983 |
6 Aug 2010 | USD | 20.43 | 20.81 | 20.2 | 20.75 | 20.75 | +0.06 (+0.29%) | 60,218 |
5 Aug 2010 | USD | 21.04 | 21.36 | 20.66 | 20.69 | 20.69 | -0.56 (-2.64%) | 112,955 |
4 Aug 2010 | USD | 20.38 | 21.32 | 20.37 | 21.25 | 21.25 | +1.03 (+5.09%) | 83,544 |
3 Aug 2010 | USD | 20.19 | 20.71 | 20.02 | 20.22 | 20.22 | -0.01 (-0.05%) | 86,720 |
2 Aug 2010 | USD | 20.2 | 20.44 | 19.96 | 20.23 | 20.23 | +0.35 (+1.76%) | 48,065 |
30 Jul 2010 | USD | 19.75 | 20.265 | 19.72 | 19.88 | 19.88 | -0.04 (-0.20%) | 85,745 |
29 Jul 2010 | USD | 20.24 | 20.57 | 19.88 | 19.92 | 19.92 | -0.43 (-2.11%) | 327,030 |
28 Jul 2010 | USD | 20.92 | 21.06 | 20.31 | 20.35 | 20.35 | -0.57 (-2.72%) | 61,285 |
27 Jul 2010 | USD | 21.09 | 21.24 | 20.73 | 20.92 | 20.92 | -0.03 (-0.14%) | 90,760 |
26 Jul 2010 | USD | 20.61 | 21.025 | 20.61 | 20.95 | 20.95 | +0.33 (+1.60%) | 164,265 |
23 Jul 2010 | USD | 20.06 | 20.73 | 20.01 | 20.62 | 20.62 | +0.43 (+2.13%) | 48,976 |
22 Jul 2010 | USD | 19.83 | 20.25 | 19.77 | 20.19 | 20.19 | +0.64 (+3.27%) | 58,730 |
21 Jul 2010 | USD | 20.23 | 20.35 | 19.51 | 19.55 | 19.55 | -0.7 (-3.46%) | 62,633 |
20 Jul 2010 | USD | 19.84 | 20.29 | 19.83 | 20.25 | 20.25 | +0.15 (+0.75%) | 73,237 |
19 Jul 2010 | USD | 19.95 | 20.1 | 19.805 | 20.1 | 20.1 | +0.25 (+1.26%) | 61,042 |
16 Jul 2010 | USD | 20.79 | 20.81 | 19.81 | 19.85 | 19.85 | -1.01 (-4.84%) | 143,660 |
15 Jul 2010 | USD | 20.26 | 20.91 | 19.935 | 20.86 | 20.86 | +0.63 (+3.11%) | 158,118 |
14 Jul 2010 | USD | 19.99 | 20.41 | 19.94 | 20.23 | 20.23 | +0.23 (+1.15%) | 156,931 |
13 Jul 2010 | USD | 19.66 | 20 | 19.6 | 20 | 20 | +0.62 (+3.20%) | 114,838 |
12 Jul 2010 | USD | 19.81 | 19.89 | 19.37 | 19.38 | 19.38 | -0.52 (-2.61%) | 92,149 |
9 Jul 2010 | USD | 19.66 | 19.96 | 19.56 | 19.9 | 19.9 | +0.21 (+1.07%) | 100,512 |
8 Jul 2010 | USD | 19 | 19.7 | 19 | 19.69 | 19.69 | +0.79 (+4.18%) | 118,593 |
7 Jul 2010 | USD | 18.55 | 18.92 | 18.47 | 18.9 | 18.9 | +0.35 (+1.89%) | 103,526 |
6 Jul 2010 | USD | 18.71 | 18.92 | 18.41 | 18.55 | 18.55 | -0.09 (-0.48%) | 138,693 |
5 Jul 2010 | USD | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.0 (0.0%) | 0 |