Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2010 | USD | 23.36 | 24.05 | 23.03 | 23.89 | 23.89 | +0.87 (+3.78%) | 361,500 |
4 Oct 2010 | USD | 23.36 | 23.36 | 22.368 | 23.02 | 23.02 | -0.34 (-1.46%) | 222,529 |
1 Oct 2010 | USD | 23.81 | 24.1 | 23.1 | 23.36 | 23.36 | -0.21 (-0.89%) | 339,800 |
30 Sep 2010 | USD | 23.5 | 24.2 | 23.05 | 23.57 | 23.57 | -0.52 (-2.16%) | 418,000 |
29 Sep 2010 | USD | 23.76 | 25 | 23.76 | 24.09 | 24.09 | +0.36 (+1.52%) | 485,800 |
28 Sep 2010 | USD | 23.6 | 23.83 | 22.66 | 23.73 | 23.73 | +0.25 (+1.06%) | 281,958 |
27 Sep 2010 | USD | 23.61 | 23.88 | 23.15 | 23.48 | 23.48 | -0.05 (-0.21%) | 220,000 |
24 Sep 2010 | USD | 23.2 | 23.77 | 22.87 | 23.53 | 23.53 | +0.77 (+3.38%) | 346,500 |
23 Sep 2010 | USD | 22.39 | 23.27 | 22.01 | 22.76 | 22.76 | +0.2 (+0.89%) | 292,800 |
22 Sep 2010 | USD | 23.05 | 23.5 | 22.08 | 22.56 | 22.56 | -0.61 (-2.63%) | 499,100 |
21 Sep 2010 | USD | 23.98 | 24 | 22.36 | 23.17 | 23.17 | -0.93 (-3.86%) | 811,100 |
20 Sep 2010 | USD | 22.87 | 25.25 | 22.64 | 24.1 | 24.1 | +1.74 (+7.78%) | 1,888,557 |
17 Sep 2010 | USD | 20 | 23 | 19.52 | 22.36 | 22.36 | +2.46 (+12.36%) | 2,521,367 |
16 Sep 2010 | USD | 19.75 | 20 | 19.39 | 19.9 | 19.9 | +0.13 (+0.66%) | 238,000 |
15 Sep 2010 | USD | 19.67 | 19.86 | 19.51 | 19.77 | 19.77 | +0.04 (+0.20%) | 111,900 |
14 Sep 2010 | USD | 19.75 | 20 | 19.5 | 19.73 | 19.73 | -0.04 (-0.20%) | 191,400 |
13 Sep 2010 | USD | 19.76 | 20.12 | 19.66 | 19.77 | 19.77 | +0.12 (+0.61%) | 232,000 |
10 Sep 2010 | USD | 20.01 | 20.09 | 19.64 | 19.65 | 19.65 | -0.34 (-1.70%) | 304,800 |
9 Sep 2010 | USD | 20.13 | 20.23 | 19.78 | 19.99 | 19.99 | +0.11 (+0.55%) | 331,400 |
8 Sep 2010 | USD | 19.47 | 20 | 19.45 | 19.88 | 19.88 | +0.38 (+1.95%) | 144,200 |
7 Sep 2010 | USD | 19.78 | 19.81 | 19.215 | 19.5 | 19.5 | -0.5 (-2.50%) | 238,633 |
6 Sep 2010 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
3 Sep 2010 | USD | 20 | 20.68 | 19.61 | 20 | 20 | +0.24 (+1.21%) | 314,200 |
2 Sep 2010 | USD | 19.52 | 19.83 | 19.37 | 19.76 | 19.76 | +0.18 (+0.92%) | 234,400 |
1 Sep 2010 | USD | 19.29 | 19.79 | 19.23 | 19.58 | 19.58 | +0.58 (+3.05%) | 664,400 |
31 Aug 2010 | USD | 18.53 | 19.21 | 18.38 | 19 | 19 | +0.39 (+2.10%) | 348,800 |
30 Aug 2010 | USD | 18.46 | 18.9 | 18.31 | 18.61 | 18.61 | +0.07 (+0.38%) | 214,000 |
27 Aug 2010 | USD | 18.16 | 18.7 | 17.74 | 18.54 | 18.54 | +0.6 (+3.34%) | 205,600 |
26 Aug 2010 | USD | 18.12 | 18.55 | 17.62 | 17.94 | 17.94 | -0.15 (-0.83%) | 164,462 |
25 Aug 2010 | USD | 17.7 | 18.23 | 17.27 | 18.09 | 18.09 | +0.23 (+1.29%) | 210,100 |