Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2010 | USD | 20.06 | 20.4 | 20 | 20.03 | 20.03 | -0.23 (-1.14%) | 303,100 |
30 Aug 2010 | USD | 20.6 | 20.65 | 20.18 | 20.26 | 20.26 | -0.44 (-2.13%) | 281,900 |
27 Aug 2010 | USD | 20.23 | 20.74 | 19.86 | 20.7 | 20.7 | +0.71 (+3.55%) | 369,200 |
26 Aug 2010 | USD | 20.22 | 20.36 | 19.98 | 19.99 | 19.99 | -0.1 (-0.50%) | 356,200 |
25 Aug 2010 | USD | 19.59 | 20.2 | 19.33 | 20.09 | 20.09 | +0.41 (+2.08%) | 575,500 |
24 Aug 2010 | USD | 20.21 | 20.21 | 19.56 | 19.68 | 19.68 | -0.77 (-3.77%) | 863,600 |
23 Aug 2010 | USD | 20.88 | 21.05 | 20.39 | 20.45 | 20.45 | -0.32 (-1.54%) | 359,700 |
20 Aug 2010 | USD | 20.13 | 20.78 | 20.11 | 20.77 | 20.77 | +0.5 (+2.47%) | 381,500 |
19 Aug 2010 | USD | 21.39 | 21.39 | 20.1 | 20.27 | 20.27 | -1.13 (-5.28%) | 509,300 |
18 Aug 2010 | USD | 21.56 | 21.75 | 21.22 | 21.4 | 21.4 | -0.16 (-0.74%) | 264,200 |
17 Aug 2010 | USD | 21.38 | 22.28 | 21.37 | 21.56 | 21.56 | +0.35 (+1.65%) | 472,100 |
16 Aug 2010 | USD | 20.69 | 21.32 | 20.55 | 21.21 | 21.21 | +0.47 (+2.27%) | 317,100 |
13 Aug 2010 | USD | 21.44 | 21.69 | 20.7 | 20.74 | 20.74 | -0.82 (-3.80%) | 510,200 |
12 Aug 2010 | USD | 21.5 | 21.68 | 21.12 | 21.56 | 21.56 | -0.38 (-1.73%) | 500,800 |
11 Aug 2010 | USD | 22.38 | 22.54 | 21.86 | 21.94 | 21.94 | -0.93 (-4.07%) | 349,000 |
10 Aug 2010 | USD | 23.08 | 23.26 | 22.65 | 22.87 | 22.87 | -0.54 (-2.31%) | 236,100 |
9 Aug 2010 | USD | 23.94 | 24.02 | 23.36 | 23.41 | 23.41 | -0.45 (-1.89%) | 454,800 |
6 Aug 2010 | USD | 23.28 | 24 | 23.06 | 23.86 | 23.86 | +0.17 (+0.72%) | 516,800 |
5 Aug 2010 | USD | 23.09 | 23.78 | 22.77 | 23.69 | 23.69 | +0.36 (+1.54%) | 645,400 |
4 Aug 2010 | USD | 22.85 | 23.37 | 21.43 | 23.33 | 23.33 | -1.26 (-5.12%) | 2,219,200 |
3 Aug 2010 | USD | 24.9 | 25.28 | 24.26 | 24.59 | 24.59 | -0.47 (-1.88%) | 287,700 |
2 Aug 2010 | USD | 25.15 | 25.49 | 24.86 | 25.06 | 25.06 | +0.24 (+0.97%) | 313,200 |
30 Jul 2010 | USD | 24.36 | 25.04 | 23.93 | 24.82 | 24.82 | +0.06 (+0.24%) | 201,600 |
29 Jul 2010 | USD | 24.19 | 24.94 | 24.02 | 24.76 | 24.76 | +0.84 (+3.51%) | 470,500 |
28 Jul 2010 | USD | 23.75 | 24.05 | 23.48 | 23.92 | 23.92 | +0.12 (+0.50%) | 578,100 |
27 Jul 2010 | USD | 24.2 | 24.43 | 23.75 | 23.8 | 23.8 | -0.3 (-1.24%) | 242,200 |
26 Jul 2010 | USD | 23.4 | 24.15 | 23.18 | 24.1 | 24.1 | +0.86 (+3.70%) | 181,700 |
23 Jul 2010 | USD | 22.79 | 23.53 | 22.41 | 23.24 | 23.24 | +0.39 (+1.71%) | 129,400 |
22 Jul 2010 | USD | 21.82 | 22.96 | 21.78 | 22.85 | 22.85 | +1.38 (+6.43%) | 299,600 |
21 Jul 2010 | USD | 22.02 | 22.18 | 21.34 | 21.47 | 21.47 | -0.34 (-1.56%) | 261,500 |