Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2010 | USD | 23.69 | 24.07 | 23.46 | 24.01 | 24.01 | +0.01 (+0.04%) | 74,322 |
23 Aug 2010 | USD | 23.47 | 24.24 | 23.44 | 24 | 24 | +0.7 (+3.00%) | 264,100 |
20 Aug 2010 | USD | 23.73 | 23.73 | 22.66 | 23.3 | 23.3 | -0.57 (-2.39%) | 134,200 |
19 Aug 2010 | USD | 24.27 | 24.37 | 23.65 | 23.87 | 23.87 | -0.54 (-2.21%) | 68,800 |
18 Aug 2010 | USD | 24.83 | 25.01 | 24.17 | 24.41 | 24.41 | -0.47 (-1.89%) | 180,630 |
17 Aug 2010 | USD | 25.26 | 25.58 | 24.84 | 24.88 | 24.88 | -0.12 (-0.48%) | 189,600 |
16 Aug 2010 | USD | 25.13 | 25.46 | 24.9 | 25 | 25 | -0.29 (-1.15%) | 236,200 |
13 Aug 2010 | USD | 24.93 | 25.47 | 24.81 | 25.29 | 25.29 | +0.38 (+1.53%) | 95,600 |
12 Aug 2010 | USD | 24.98 | 25.27 | 24.76 | 24.91 | 24.91 | -0.44 (-1.74%) | 136,694 |
11 Aug 2010 | USD | 25.39 | 25.66 | 25.03 | 25.35 | 25.35 | -0.4 (-1.55%) | 120,914 |
10 Aug 2010 | USD | 25.65 | 26.07 | 25.51 | 25.75 | 25.75 | -0.22 (-0.85%) | 71,308 |
9 Aug 2010 | USD | 26.05 | 26.18 | 25.86 | 25.97 | 25.97 | -0.03 (-0.12%) | 78,559 |
6 Aug 2010 | USD | 25.42 | 26.05 | 25.22 | 26 | 26 | +0.29 (+1.13%) | 102,200 |
5 Aug 2010 | USD | 26.01 | 26.11 | 25.7 | 25.71 | 25.71 | -0.51 (-1.95%) | 97,900 |
4 Aug 2010 | USD | 26.06 | 26.53 | 26 | 26.22 | 26.22 | +0.21 (+0.81%) | 88,200 |
3 Aug 2010 | USD | 26.24 | 26.73 | 25.99 | 26.01 | 26.01 | -0.38 (-1.44%) | 228,000 |
2 Aug 2010 | USD | 26.93 | 26.93 | 25.945 | 26.39 | 26.39 | +0.64 (+2.49%) | 165,320 |
30 Jul 2010 | USD | 25.48 | 26.36 | 25.48 | 25.75 | 25.75 | -0.06 (-0.23%) | 251,500 |
29 Jul 2010 | USD | 25.71 | 25.93 | 25.44 | 25.81 | 25.81 | +0.19 (+0.74%) | 169,800 |
28 Jul 2010 | USD | 25.85 | 25.92 | 24.95 | 25.62 | 25.62 | -0.37 (-1.42%) | 336,200 |
27 Jul 2010 | USD | 27.98 | 27.98 | 25.52 | 25.99 | 25.99 | +1.3 (+5.27%) | 487,700 |
26 Jul 2010 | USD | 24.15 | 24.78 | 24 | 24.69 | 24.69 | +0.66 (+2.75%) | 238,500 |
23 Jul 2010 | USD | 23.31 | 24.07 | 22.88 | 24.03 | 24.03 | +0.6 (+2.56%) | 206,800 |
22 Jul 2010 | USD | 23.33 | 23.54 | 22.95 | 23.43 | 23.43 | +0.52 (+2.27%) | 137,100 |
21 Jul 2010 | USD | 24.69 | 24.87 | 22.85 | 22.91 | 22.91 | -1.59 (-6.49%) | 194,964 |
20 Jul 2010 | USD | 24.46 | 24.56 | 24.13 | 24.5 | 24.5 | -0.23 (-0.93%) | 129,200 |
19 Jul 2010 | USD | 25 | 25 | 24.47 | 24.73 | 24.73 | -0.15 (-0.60%) | 33,487 |
16 Jul 2010 | USD | 24.96 | 25.05 | 24.54 | 24.88 | 24.88 | -0.33 (-1.31%) | 317,300 |
15 Jul 2010 | USD | 25.14 | 25.37 | 24.76 | 25.21 | 25.21 | +0.01 (+0.04%) | 111,300 |
14 Jul 2010 | USD | 25.65 | 25.65 | 25.04 | 25.2 | 25.2 | -0.62 (-2.40%) | 94,600 |