Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2010 | USD | 20.19 | 20.89 | 20.16 | 20.5 | 20.5 | +0.48 (+2.40%) | 180,470 |
23 Nov 2010 | USD | 20 | 20.17 | 19.75 | 20.02 | 20.02 | -0.36 (-1.77%) | 119,497 |
22 Nov 2010 | USD | 20.18 | 20.38 | 19.85 | 20.38 | 20.38 | +0.12 (+0.59%) | 138,315 |
19 Nov 2010 | USD | 20.67 | 20.67 | 20.07 | 20.26 | 20.26 | -0.38 (-1.84%) | 151,547 |
18 Nov 2010 | USD | 20.8 | 20.91 | 20.545 | 20.64 | 20.64 | +0.21 (+1.03%) | 80,057 |
17 Nov 2010 | USD | 20.42 | 20.7 | 20.21 | 20.43 | 20.43 | +0.16 (+0.79%) | 97,696 |
16 Nov 2010 | USD | 20.8 | 20.955 | 20.07 | 20.27 | 20.27 | -0.67 (-3.20%) | 166,379 |
15 Nov 2010 | USD | 20.85 | 21.076 | 20.76 | 20.94 | 20.94 | +0.12 (+0.58%) | 128,970 |
12 Nov 2010 | USD | 21 | 21.3 | 20.57 | 20.82 | 20.82 | -0.47 (-2.21%) | 105,192 |
11 Nov 2010 | USD | 20.69 | 21.5 | 20.69 | 21.29 | 21.29 | +0.23 (+1.09%) | 194,437 |
10 Nov 2010 | USD | 20.47 | 21.07 | 20.34 | 21.06 | 21.06 | +0.72 (+3.54%) | 181,818 |
9 Nov 2010 | USD | 20.55 | 20.7 | 20.21 | 20.34 | 20.34 | -0.07 (-0.34%) | 129,235 |
8 Nov 2010 | USD | 19.87 | 20.46 | 19.75 | 20.41 | 20.41 | +0.36 (+1.80%) | 146,525 |
5 Nov 2010 | USD | 20.15 | 20.25 | 19.89 | 20.05 | 20.05 | -0.15 (-0.74%) | 91,745 |
4 Nov 2010 | USD | 20 | 20.38 | 19.93 | 20.2 | 20.2 | +0.36 (+1.81%) | 177,174 |
3 Nov 2010 | USD | 19.77 | 20 | 19.63 | 19.84 | 19.84 | +0.17 (+0.86%) | 120,906 |
2 Nov 2010 | USD | 19.47 | 19.84 | 19.37 | 19.67 | 19.67 | +0.45 (+2.34%) | 159,909 |
1 Nov 2010 | USD | 20.38 | 20.4699 | 19.2 | 19.22 | 19.22 | -1.66 (-7.95%) | 426,749 |
29 Oct 2010 | USD | 21.35 | 21.35 | 20.83 | 20.88 | 20.88 | -0.3 (-1.42%) | 274,487 |
28 Oct 2010 | USD | 22.04 | 22.04 | 20.51 | 21.18 | 21.18 | +1.83 (+9.46%) | 1,407,111 |
27 Oct 2010 | USD | 19.5 | 19.945 | 19.18 | 19.35 | 19.35 | -0.33 (-1.68%) | 215,182 |
26 Oct 2010 | USD | 20 | 20.16 | 19.53 | 19.68 | 19.68 | -0.32 (-1.60%) | 261,418 |
25 Oct 2010 | USD | 19.84 | 20.5 | 19.66 | 20 | 20 | +0.52 (+2.67%) | 180,291 |
22 Oct 2010 | USD | 18.97 | 19.55 | 18.85 | 19.48 | 19.48 | +0.55 (+2.91%) | 85,619 |
21 Oct 2010 | USD | 18.96 | 19.17 | 18.66 | 18.93 | 18.93 | +0.16 (+0.85%) | 180,363 |
20 Oct 2010 | USD | 18.88 | 19.12 | 18.62 | 18.77 | 18.77 | +0.09 (+0.48%) | 71,490 |
19 Oct 2010 | USD | 18.99 | 19.45 | 18.42 | 18.68 | 18.68 | -0.64 (-3.31%) | 78,540 |
18 Oct 2010 | USD | 19.06 | 19.45 | 19.01 | 19.32 | 19.32 | +0.27 (+1.42%) | 74,848 |
15 Oct 2010 | USD | 19.46 | 19.46 | 18.64 | 19.05 | 19.05 | -0.09 (-0.47%) | 111,995 |
14 Oct 2010 | USD | 19.39 | 19.63 | 18.9 | 19.14 | 19.14 | -0.34 (-1.75%) | 122,183 |