Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2010 | USD | 23.44 | 24.65 | 21.67 | 22.55 | 5.6375 | -0.45 (-1.96%) | 1,741,908 |
5 Oct 2010 | USD | 23.41 | 23.58 | 22.59 | 23 | 5.75 | -0.5 (-2.13%) | 521,844 |
4 Oct 2010 | USD | 23.56 | 23.56 | 23.241 | 23.5 | 5.875 | 0.0 (0.0%) | 249,920 |
1 Oct 2010 | USD | 23.5 | 23.73 | 23.3 | 23.5 | 5.875 | +0.03 (+0.13%) | 452,544 |
30 Sep 2010 | USD | 24.51 | 24.9 | 23.43 | 23.47 | 5.8675 | -0.63 (-2.61%) | 570,600 |
29 Sep 2010 | USD | 23.16 | 24.39 | 23.16 | 24.1 | 6.025 | +1.06 (+4.60%) | 1,840,200 |
28 Sep 2010 | USD | 23.07 | 23.12 | 22.38 | 23.04 | 5.76 | +0.75 (+3.36%) | 615,228 |
27 Sep 2010 | USD | 22.45 | 22.755 | 22.11 | 22.29 | 5.5725 | -0.445 (-1.96%) | 1,276,208 |
24 Sep 2010 | USD | 22.23 | 22.909 | 21.88 | 22.735 | 5.6837 | +0.245 (+1.09%) | 852,172 |
23 Sep 2010 | USD | 22.64 | 23.03 | 22.2125 | 22.4896 | 5.6224 | +0.04 (+0.18%) | 233,004 |
22 Sep 2010 | USD | 23.65 | 24.01 | 22.28 | 22.45 | 5.6125 | -1.3 (-5.47%) | 535,340 |
21 Sep 2010 | USD | 23.9 | 23.98 | 23.53 | 23.75 | 5.9375 | -0.21 (-0.88%) | 111,324 |
20 Sep 2010 | USD | 23.49 | 24.3 | 23.27 | 23.96 | 5.99 | +0.72 (+3.10%) | 323,184 |
17 Sep 2010 | USD | 24.1 | 24.46 | 22.57 | 23.24 | 5.81 | -0.98 (-4.05%) | 419,052 |
16 Sep 2010 | USD | 24.9 | 25.95 | 23.8 | 24.22 | 6.055 | -0.71 (-2.85%) | 612,556 |
15 Sep 2010 | USD | 24.37 | 25.08 | 24.26 | 24.93 | 6.2325 | +0.62 (+2.55%) | 88,292 |
14 Sep 2010 | USD | 23.65 | 24.402 | 23.65 | 24.31 | 6.0775 | +0.62 (+2.62%) | 251,196 |
13 Sep 2010 | USD | 24.05 | 24.49 | 23.3 | 23.69 | 5.9225 | -0.15 (-0.63%) | 354,832 |
10 Sep 2010 | USD | 23.92 | 24 | 23.3415 | 23.84 | 5.96 | -0.04 (-0.17%) | 529,592 |
9 Sep 2010 | USD | 24.38 | 24.4899 | 23.63 | 23.88 | 5.97 | 0.0 (0.0%) | 205,772 |
8 Sep 2010 | USD | 24.5 | 25 | 23.86 | 23.88 | 5.97 | -0.88 (-3.55%) | 412,172 |
7 Sep 2010 | USD | 23.95 | 24.955 | 23.8 | 24.76 | 6.19 | +0.96 (+4.03%) | 485,252 |
6 Sep 2010 | USD | 23.8 | 23.8 | 23.8 | 23.8 | 5.95 | 0.0 (0.0%) | 0 |
3 Sep 2010 | USD | 23.5 | 24.15 | 23.5 | 23.8 | 5.95 | +0.72 (+3.12%) | 199,520 |
2 Sep 2010 | USD | 21.87 | 23.23 | 21.53 | 23.08 | 5.77 | +1.44 (+6.65%) | 250,812 |
1 Sep 2010 | USD | 21.23 | 21.71 | 20.7 | 21.64 | 5.41 | +0.64 (+3.05%) | 204,192 |
31 Aug 2010 | USD | 20.25 | 21.1399 | 20 | 21 | 5.25 | +0.86 (+4.27%) | 142,516 |
30 Aug 2010 | USD | 20.69 | 20.69 | 19.915 | 20.14 | 5.035 | -0.73 (-3.50%) | 220,476 |
27 Aug 2010 | USD | 21.2 | 21.2895 | 20.3 | 20.87 | 5.2175 | -0.23 (-1.09%) | 467,548 |
26 Aug 2010 | USD | 21.01 | 21.3 | 20.62 | 21.1 | 5.275 | -0.01 (-0.05%) | 230,008 |