Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2010 | USD | 18.88 | 19.3199 | 18.57 | 18.74 | 1,499.2 | -0.1 (-0.53%) | 1,257,311 |
12 Oct 2010 | USD | 19.9 | 19.9 | 18.05 | 18.84 | 1,507.2 | -1.7 (-8.28%) | 2,432,653 |
11 Oct 2010 | USD | 20.33 | 20.73 | 20.05 | 20.54 | 1,643.2 | +0.25 (+1.23%) | 418,803 |
8 Oct 2010 | USD | 19.73 | 20.44 | 19.6101 | 20.29 | 1,623.2 | +0.47 (+2.37%) | 819,498 |
7 Oct 2010 | USD | 19.75 | 20.0735 | 19.15 | 19.82 | 1,585.6 | +0.31 (+1.59%) | 694,918 |
6 Oct 2010 | USD | 20.9 | 20.97 | 19.45 | 19.51 | 1,560.8 | -1.45 (-6.92%) | 773,677 |
5 Oct 2010 | USD | 21.44 | 21.44 | 20.6 | 20.96 | 1,676.8 | -0.16 (-0.76%) | 1,007,139 |
4 Oct 2010 | USD | 21.9 | 21.97 | 21.07 | 21.12 | 1,689.6 | -0.69 (-3.16%) | 372,791 |
1 Oct 2010 | USD | 22.7 | 22.8 | 21.25 | 21.81 | 1,744.8 | -0.88 (-3.88%) | 624,078 |
30 Sep 2010 | USD | 23 | 23.3 | 22.53 | 22.69 | 1,815.2 | +0.21 (+0.93%) | 1,081,257 |
29 Sep 2010 | USD | 21.36 | 22.96 | 21.2101 | 22.48 | 1,798.4 | +0.96 (+4.46%) | 1,577,537 |
28 Sep 2010 | USD | 21.48 | 22.16 | 20.7 | 21.52 | 1,721.6 | +0.23 (+1.08%) | 844,990 |
27 Sep 2010 | USD | 21.86 | 21.98 | 21.22 | 21.29 | 1,703.2 | -0.58 (-2.65%) | 508,834 |
24 Sep 2010 | USD | 21.2 | 22.52 | 21.18 | 21.87 | 1,749.6 | +0.94 (+4.49%) | 841,748 |
23 Sep 2010 | USD | 19.92 | 21.69 | 19.51 | 20.93 | 1,674.4 | +0.93 (+4.65%) | 953,893 |
22 Sep 2010 | USD | 21.57 | 21.57 | 19.91 | 20 | 1,600 | -1.67 (-7.71%) | 2,107,886 |
21 Sep 2010 | USD | 23.47 | 23.48 | 21.18 | 21.67 | 1,733.6 | -1.93 (-8.18%) | 2,268,951 |
20 Sep 2010 | USD | 24.24 | 24.59 | 23.55 | 23.6 | 1,888 | -0.8 (-3.28%) | 900,091 |
17 Sep 2010 | USD | 24.16 | 24.45 | 23.4 | 24.4 | 1,952 | +0.46 (+1.92%) | 765,753 |
16 Sep 2010 | USD | 24 | 24.47 | 23.3 | 23.94 | 1,915.2 | -0.1 (-0.42%) | 909,489 |
15 Sep 2010 | USD | 23.8 | 24.83 | 23.55 | 24.04 | 1,923.2 | +0.05 (+0.21%) | 611,899 |
14 Sep 2010 | USD | 24.01 | 25 | 23.54 | 23.99 | 1,919.2 | +0.66 (+2.83%) | 879,348 |
13 Sep 2010 | USD | 23.77 | 24.39 | 22.76 | 23.33 | 1,866.4 | -0.03 (-0.13%) | 1,382,736 |
10 Sep 2010 | USD | 24.6 | 24.62 | 22.87 | 23.36 | 1,868.8 | -1.15 (-4.69%) | 1,137,321 |
9 Sep 2010 | USD | 26.33 | 26.5 | 23.9 | 24.51 | 1,960.8 | -1.15 (-4.48%) | 988,592 |
8 Sep 2010 | USD | 27.93 | 28.55 | 25.53 | 25.66 | 2,052.8 | -2.27 (-8.13%) | 1,591,546 |
7 Sep 2010 | USD | 28.08 | 28.86 | 27.1 | 27.93 | 2,234.4 | -0.24 (-0.85%) | 682,921 |
6 Sep 2010 | USD | 28.17 | 28.17 | 28.17 | 28.17 | 2,253.6 | 0.0 (0.0%) | 0 |
3 Sep 2010 | USD | 27.43 | 28.48 | 27.24 | 28.17 | 2,253.6 | +1.17 (+4.33%) | 496,182 |
2 Sep 2010 | USD | 25.91 | 27 | 25.51 | 27 | 2,160 | +1.05 (+4.05%) | 516,708 |