Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2010 | USD | 18.74 | 18.74 | 18.01 | 18.13 | 18.13 | -0.33 (-1.79%) | 744,565 |
4 Aug 2010 | USD | 18.23 | 18.74 | 18.15 | 18.46 | 18.46 | +0.48 (+2.67%) | 768,474 |
3 Aug 2010 | USD | 17.65 | 18.289 | 17.65 | 17.98 | 17.98 | +0.23 (+1.30%) | 242,521 |
2 Aug 2010 | USD | 17.3 | 17.85 | 17.3 | 17.75 | 17.75 | +0.55 (+3.20%) | 377,833 |
30 Jul 2010 | USD | 17.25 | 17.55 | 17 | 17.2 | 17.2 | -0.18 (-1.04%) | 620,717 |
29 Jul 2010 | USD | 17.17 | 17.6599 | 17.11 | 17.38 | 17.38 | +0.19 (+1.11%) | 689,958 |
28 Jul 2010 | USD | 16.57 | 17.44 | 16.5 | 17.19 | 17.19 | +0.88 (+5.40%) | 832,022 |
27 Jul 2010 | USD | 16.84 | 17.3 | 16.2 | 16.31 | 16.31 | -0.37 (-2.22%) | 886,054 |
26 Jul 2010 | USD | 16.67 | 16.93 | 16.21 | 16.68 | 16.68 | -0.05 (-0.30%) | 737,382 |
23 Jul 2010 | USD | 17.12 | 17.18 | 16.44 | 16.73 | 16.73 | -0.31 (-1.82%) | 705,000 |
22 Jul 2010 | USD | 16.61 | 17.53 | 16.61 | 17.04 | 17.04 | +0.52 (+3.15%) | 949,346 |
21 Jul 2010 | USD | 17 | 17 | 16.5 | 16.52 | 16.52 | -0.48 (-2.82%) | 171,941 |
20 Jul 2010 | USD | 16.06 | 17.11 | 16.01 | 17 | 17 | +0.72 (+4.42%) | 547,382 |
19 Jul 2010 | USD | 16.2 | 16.4 | 15.89 | 16.28 | 16.28 | -0.02 (-0.12%) | 298,538 |
16 Jul 2010 | USD | 16.08 | 16.33 | 15.41 | 16.3 | 16.3 | +0.13 (+0.80%) | 920,091 |
15 Jul 2010 | USD | 16.4 | 16.45 | 16.06 | 16.17 | 16.17 | -0.22 (-1.34%) | 257,529 |
14 Jul 2010 | USD | 16 | 16.75 | 15.9601 | 16.39 | 16.39 | +0.38 (+2.37%) | 636,375 |
13 Jul 2010 | USD | 15.65 | 16.192 | 15.63 | 16.01 | 16.01 | +0.4 (+2.56%) | 587,050 |
12 Jul 2010 | USD | 15.85 | 15.85 | 15.44 | 15.61 | 15.61 | -0.14 (-0.89%) | 603,800 |
9 Jul 2010 | USD | 15.31 | 15.79 | 14.91 | 15.75 | 15.75 | +0.56 (+3.69%) | 253,642 |
8 Jul 2010 | USD | 14.83 | 15.4 | 14.8 | 15.19 | 15.19 | +0.41 (+2.77%) | 395,092 |
7 Jul 2010 | USD | 14.4 | 14.91 | 14.4 | 14.78 | 14.78 | +0.42 (+2.92%) | 362,063 |
6 Jul 2010 | USD | 14.75 | 14.8 | 14.15 | 14.36 | 14.36 | +0.01 (+0.07%) | 517,589 |
5 Jul 2010 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 14.42 | 15 | 14.06 | 14.35 | 14.35 | -0.07 (-0.49%) | 283,218 |
1 Jul 2010 | USD | 14.5 | 14.6399 | 13.88 | 14.42 | 14.42 | -0.08 (-0.55%) | 1,433,769 |
30 Jun 2010 | USD | 14.67 | 14.75 | 14.26 | 14.5 | 14.5 | -0.1 (-0.68%) | 526,553 |
29 Jun 2010 | USD | 14.8 | 14.86 | 14.5 | 14.6 | 14.6 | -0.45 (-2.99%) | 790,581 |
28 Jun 2010 | USD | 14.92 | 15.49 | 14.77 | 15.05 | 15.05 | +0.3 (+2.03%) | 604,800 |
25 Jun 2010 | USD | 14.78 | 15.17 | 14.6 | 14.75 | 14.75 | +0.05 (+0.34%) | 405,454 |