Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2010 | USD | 20.21 | 20.48 | 20.21 | 20.36 | 20.36 | +0.05 (+0.25%) | 782,615 |
28 Sep 2010 | USD | 20.09 | 20.32 | 19.9308 | 20.31 | 20.31 | +0.13 (+0.64%) | 481,329 |
27 Sep 2010 | USD | 20.14 | 20.26 | 20.04 | 20.18 | 20.18 | +0.05 (+0.25%) | 360,040 |
24 Sep 2010 | USD | 19.91 | 20.13 | 19.85 | 20.13 | 20.13 | +0.37 (+1.87%) | 586,257 |
23 Sep 2010 | USD | 19.88 | 20.12 | 19.76 | 19.76 | 19.76 | -0.2 (-1.00%) | 597,089 |
22 Sep 2010 | USD | 20.24 | 20.3794 | 19.93 | 19.96 | 19.96 | -0.43 (-2.11%) | 873,935 |
21 Sep 2010 | USD | 20.56 | 20.63 | 20.38 | 20.39 | 20.39 | -0.15 (-0.73%) | 789,111 |
20 Sep 2010 | USD | 20.27 | 20.54 | 20.15 | 20.54 | 20.54 | +0.3 (+1.48%) | 538,958 |
17 Sep 2010 | USD | 20.22 | 20.32 | 20.02 | 20.24 | 20.24 | +0.1 (+0.50%) | 726,861 |
16 Sep 2010 | USD | 20.33 | 20.38 | 20.01 | 20.14 | 20.14 | -0.25 (-1.23%) | 700,706 |
15 Sep 2010 | USD | 20.38 | 20.49 | 20.35 | 20.39 | 20.39 | -0.07 (-0.34%) | 370,633 |
14 Sep 2010 | USD | 20.46 | 20.5828 | 20.38 | 20.46 | 20.46 | -0.05 (-0.24%) | 400,489 |
13 Sep 2010 | USD | 20.32 | 20.52 | 20.23 | 20.51 | 20.51 | +0.35 (+1.74%) | 696,760 |
10 Sep 2010 | USD | 20.25 | 20.28 | 20.06 | 20.16 | 20.16 | -0.03 (-0.15%) | 570,148 |
9 Sep 2010 | USD | 20.14 | 20.19 | 20.04 | 20.19 | 20.19 | +0.27 (+1.36%) | 861,391 |
8 Sep 2010 | USD | 20.17 | 20.29 | 19.63 | 19.92 | 19.92 | -0.15 (-0.75%) | 876,781 |
7 Sep 2010 | USD | 20.23 | 20.39 | 20.06 | 20.07 | 20.07 | -0.27 (-1.33%) | 1,432,683 |
6 Sep 2010 | USD | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.0 (0.0%) | 0 |
3 Sep 2010 | USD | 20.46 | 20.51 | 20.24 | 20.34 | 20.34 | +0.07 (+0.35%) | 611,779 |
2 Sep 2010 | USD | 20.54 | 20.6 | 20.17 | 20.27 | 20.27 | -0.28 (-1.36%) | 699,349 |
1 Sep 2010 | USD | 20.24 | 20.56 | 20.15 | 20.55 | 20.55 | +0.57 (+2.85%) | 756,506 |
31 Aug 2010 | USD | 19.83 | 20.13 | 19.67 | 19.98 | 19.98 | +0.09 (+0.45%) | 504,945 |
30 Aug 2010 | USD | 20.22 | 20.23 | 19.89 | 19.89 | 19.89 | -0.35 (-1.73%) | 594,385 |
27 Aug 2010 | USD | 19.98 | 20.29 | 19.8 | 20.24 | 20.24 | +0.36 (+1.81%) | 652,809 |
26 Aug 2010 | USD | 19.99 | 19.99 | 19.765 | 19.88 | 19.88 | -0.02 (-0.10%) | 529,596 |
25 Aug 2010 | USD | 19.66 | 19.93 | 19.56 | 19.9 | 19.9 | +0.12 (+0.61%) | 580,874 |
24 Aug 2010 | USD | 19.45 | 19.89 | 19.36 | 19.78 | 19.78 | +0.15 (+0.76%) | 773,639 |
23 Aug 2010 | USD | 19.79 | 19.95 | 19.63 | 19.63 | 19.63 | -0.06 (-0.30%) | 416,930 |
20 Aug 2010 | USD | 19.54 | 19.71 | 19.44 | 19.69 | 19.69 | +0.05 (+0.25%) | 566,428 |
19 Aug 2010 | USD | 19.87 | 19.87 | 19.46 | 19.64 | 19.64 | -0.25 (-1.26%) | 680,794 |