Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2010 | USD | 21.89 | 22.12 | 21.5 | 21.75 | 21.75 | -0.05 (-0.23%) | 457,500 |
16 Jul 2010 | USD | 23.28 | 23.28 | 21.75 | 21.8 | 21.8 | -1.71 (-7.27%) | 200,900 |
15 Jul 2010 | USD | 23.69 | 23.69 | 23 | 23.51 | 23.51 | -0.15 (-0.63%) | 289,400 |
14 Jul 2010 | USD | 23.53 | 24.19 | 23.28 | 23.66 | 23.66 | -0.02 (-0.08%) | 228,200 |
13 Jul 2010 | USD | 23.16 | 23.91 | 22.9 | 23.68 | 23.68 | +0.81 (+3.54%) | 273,800 |
12 Jul 2010 | USD | 22.86 | 23.15 | 22.32 | 22.87 | 22.87 | -0.13 (-0.57%) | 203,600 |
9 Jul 2010 | USD | 22.55 | 23.01 | 22.44 | 23 | 23 | +0.45 (+2.00%) | 137,900 |
8 Jul 2010 | USD | 23.15 | 23.36 | 22.31 | 22.55 | 22.55 | -0.18 (-0.79%) | 261,800 |
7 Jul 2010 | USD | 21.57 | 22.79 | 21.43 | 22.73 | 22.73 | +1.15 (+5.33%) | 593,800 |
6 Jul 2010 | USD | 22.96 | 23.24 | 21.5 | 21.58 | 21.58 | -1.02 (-4.51%) | 349,200 |
5 Jul 2010 | USD | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 23.11 | 23.34 | 22.35 | 22.6 | 22.6 | -0.53 (-2.29%) | 187,100 |
1 Jul 2010 | USD | 23.4 | 23.43 | 21.95 | 23.13 | 23.13 | -0.2 (-0.86%) | 629,400 |
30 Jun 2010 | USD | 23.37 | 23.9 | 22.97 | 23.33 | 23.33 | -0.11 (-0.47%) | 243,300 |
29 Jun 2010 | USD | 23.96 | 24.14 | 23.18 | 23.44 | 23.44 | -0.99 (-4.05%) | 340,600 |
28 Jun 2010 | USD | 24.72 | 25.11 | 24.22 | 24.43 | 24.43 | -0.31 (-1.25%) | 355,100 |
25 Jun 2010 | USD | 24 | 25.08 | 23.63 | 24.74 | 24.74 | +0.73 (+3.04%) | 1,351,400 |
24 Jun 2010 | USD | 25.21 | 25.25 | 24.01 | 24.01 | 24.01 | -1.44 (-5.66%) | 947,300 |
23 Jun 2010 | USD | 25.64 | 25.85 | 25.25 | 25.45 | 25.45 | -0.3 (-1.17%) | 428,800 |
22 Jun 2010 | USD | 26.48 | 26.8 | 25.69 | 25.75 | 25.75 | -0.72 (-2.72%) | 474,200 |
21 Jun 2010 | USD | 27.5 | 27.62 | 26.28 | 26.47 | 26.47 | -0.71 (-2.61%) | 341,500 |
18 Jun 2010 | USD | 27.29 | 27.75 | 27.07 | 27.18 | 27.18 | +0.01 (+0.04%) | 249,600 |
17 Jun 2010 | USD | 27.61 | 27.61 | 26.87 | 27.17 | 27.17 | -0.35 (-1.27%) | 264,900 |
16 Jun 2010 | USD | 27.1 | 27.81 | 26.98 | 27.52 | 27.52 | +0.11 (+0.40%) | 183,300 |
15 Jun 2010 | USD | 27.68 | 28.18 | 26.83 | 27.41 | 27.41 | -0.22 (-0.80%) | 372,300 |
14 Jun 2010 | USD | 27.92 | 28.57 | 27.38 | 27.63 | 27.63 | +0.21 (+0.77%) | 292,000 |
11 Jun 2010 | USD | 27 | 27.42 | 26.65 | 27.42 | 27.42 | +0.17 (+0.62%) | 303,900 |
10 Jun 2010 | USD | 27 | 27.4 | 26.68 | 27.25 | 27.25 | +0.9 (+3.42%) | 437,800 |
9 Jun 2010 | USD | 27.32 | 27.34 | 25.72 | 26.35 | 26.35 | -0.65 (-2.41%) | 607,300 |
8 Jun 2010 | USD | 27.9 | 28.23 | 26.58 | 27 | 27 | -0.83 (-2.98%) | 662,400 |