Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2010 | USD | 18.75 | 18.8 | 18.518 | 18.75 | 18.75 | 0.0 (0.0%) | 130,893 |
16 Dec 2010 | USD | 18.87 | 18.91 | 18.67 | 18.75 | 18.75 | -0.09 (-0.48%) | 85,062 |
15 Dec 2010 | USD | 19.09 | 19.15 | 18.77 | 18.84 | 18.84 | -0.26 (-1.36%) | 67,894 |
14 Dec 2010 | USD | 19.25 | 19.27 | 18.9 | 19.1 | 19.1 | -0.04 (-0.21%) | 78,938 |
13 Dec 2010 | USD | 19.14 | 19.57 | 18.98 | 19.14 | 19.14 | +0.08 (+0.42%) | 88,163 |
10 Dec 2010 | USD | 18.97 | 19.07 | 18.9 | 19.06 | 19.06 | +0.17 (+0.90%) | 53,506 |
9 Dec 2010 | USD | 19.16 | 19.16 | 18.86 | 18.89 | 18.89 | -0.09 (-0.47%) | 52,398 |
8 Dec 2010 | USD | 19.18 | 19.21 | 18.97 | 18.98 | 18.98 | -0.12 (-0.63%) | 34,440 |
7 Dec 2010 | USD | 19.16 | 19.28 | 18.98 | 19.1 | 19.1 | +0.18 (+0.95%) | 43,982 |
6 Dec 2010 | USD | 18.92 | 19.03 | 18.85 | 18.92 | 18.92 | -0.07 (-0.37%) | 55,158 |
3 Dec 2010 | USD | 19.16 | 19.16 | 18.79 | 18.99 | 18.99 | -0.28 (-1.45%) | 37,829 |
2 Dec 2010 | USD | 19.25 | 19.44 | 18.87 | 19.27 | 19.27 | +0.08 (+0.42%) | 53,249 |
1 Dec 2010 | USD | 19.55 | 19.77 | 19.1 | 19.19 | 19.19 | -0.02 (-0.10%) | 63,309 |
30 Nov 2010 | USD | 19.17 | 19.3903 | 19.09 | 19.21 | 19.21 | -0.18 (-0.93%) | 133,493 |
29 Nov 2010 | USD | 18.72 | 19.629 | 18.7 | 19.39 | 19.39 | +0.53 (+2.81%) | 81,084 |
26 Nov 2010 | USD | 18.97 | 19.09 | 18.67 | 18.86 | 18.86 | -0.28 (-1.46%) | 18,016 |
25 Nov 2010 | USD | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 19.06 | 19.17 | 18.89 | 19.14 | 19.14 | +0.23 (+1.22%) | 33,404 |
23 Nov 2010 | USD | 19 | 19.1 | 18.73 | 18.91 | 18.91 | -0.34 (-1.77%) | 41,204 |
22 Nov 2010 | USD | 19.02 | 19.29 | 18.83 | 19.25 | 19.25 | +0.1 (+0.52%) | 58,190 |
19 Nov 2010 | USD | 19.05 | 19.72 | 19 | 19.15 | 19.15 | +0.03 (+0.16%) | 98,935 |
18 Nov 2010 | USD | 19.63 | 19.91 | 19.05 | 19.12 | 19.12 | -0.27 (-1.39%) | 59,799 |
17 Nov 2010 | USD | 19.42 | 19.45 | 19.08 | 19.39 | 19.39 | -0.03 (-0.15%) | 48,239 |
16 Nov 2010 | USD | 19.65 | 19.77 | 19.24 | 19.42 | 19.42 | -0.41 (-2.07%) | 43,481 |
15 Nov 2010 | USD | 19.93 | 20.08 | 19.65 | 19.83 | 19.83 | +0.02 (+0.10%) | 47,182 |
12 Nov 2010 | USD | 20.07 | 20.39 | 19.77 | 19.81 | 19.81 | -0.38 (-1.88%) | 70,508 |
11 Nov 2010 | USD | 20.94 | 21.25 | 20.14 | 20.19 | 20.19 | -1.01 (-4.76%) | 117,129 |
10 Nov 2010 | USD | 20.69 | 21.24 | 20.29 | 21.2 | 21.2 | +0.53 (+2.56%) | 251,710 |
9 Nov 2010 | USD | 20.41 | 20.82 | 20.31 | 20.67 | 20.67 | +0.34 (+1.67%) | 237,504 |
8 Nov 2010 | USD | 19.93 | 20.51 | 19.67 | 20.33 | 20.33 | +0.27 (+1.35%) | 110,179 |