Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | USD | 15.33 | 15.36 | 14.77 | 15 | 15 | -0.34 (-2.22%) | 6,475,371 |
14 Jul 2010 | USD | 15.46 | 15.67 | 15.21 | 15.34 | 15.34 | -0.36 (-2.29%) | 5,731,599 |
13 Jul 2010 | USD | 15.86 | 15.99 | 15.63 | 15.7 | 15.7 | +0.07 (+0.45%) | 4,295,830 |
12 Jul 2010 | USD | 15.95 | 16.07 | 15.44 | 15.63 | 15.63 | -0.63 (-3.87%) | 4,019,097 |
9 Jul 2010 | USD | 16 | 16.33 | 15.93 | 16.26 | 16.26 | +0.3 (+1.88%) | 3,253,465 |
8 Jul 2010 | USD | 15.93 | 15.98 | 15.5399 | 15.96 | 15.96 | +0.14 (+0.88%) | 4,501,618 |
7 Jul 2010 | USD | 15.31 | 15.88 | 15.28 | 15.82 | 15.82 | +0.49 (+3.20%) | 4,870,486 |
6 Jul 2010 | USD | 15.55 | 15.8 | 15.12 | 15.33 | 15.33 | +0.21 (+1.39%) | 5,394,905 |
5 Jul 2010 | USD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 15.16 | 15.28 | 14.87 | 15.12 | 15.12 | +0.13 (+0.87%) | 4,570,534 |
1 Jul 2010 | USD | 14.55 | 15.05 | 14.34 | 14.99 | 14.99 | +0.3 (+2.04%) | 7,895,985 |
30 Jun 2010 | USD | 14.86 | 15.08 | 14.63 | 14.69 | 14.69 | +0.14 (+0.96%) | 6,188,516 |
29 Jun 2010 | USD | 15.05 | 15.07 | 14.41 | 14.55 | 14.55 | -1.05 (-6.73%) | 6,595,661 |
28 Jun 2010 | USD | 15.88 | 15.95 | 15.6 | 15.6 | 15.6 | -0.14 (-0.89%) | 4,929,037 |
25 Jun 2010 | USD | 15.58 | 15.775 | 15.34 | 15.74 | 15.74 | +0.21 (+1.35%) | 3,018,452 |
24 Jun 2010 | USD | 15.71 | 15.84 | 15.2 | 15.53 | 15.53 | +0.03 (+0.19%) | 5,943,678 |
23 Jun 2010 | USD | 15.38 | 15.6 | 15.07 | 15.5 | 15.5 | +0.15 (+0.98%) | 2,968,072 |
22 Jun 2010 | USD | 15.57 | 15.845 | 15.31 | 15.35 | 15.35 | -0.13 (-0.84%) | 3,392,670 |
21 Jun 2010 | USD | 15.73 | 15.87 | 15.42 | 15.48 | 15.48 | +0.33 (+2.18%) | 3,717,831 |
18 Jun 2010 | USD | 15.31 | 15.37 | 15.07 | 15.15 | 15.15 | -0.05 (-0.33%) | 2,667,365 |
17 Jun 2010 | USD | 15.61 | 15.68 | 15.05 | 15.2 | 15.2 | -0.29 (-1.87%) | 5,103,431 |
16 Jun 2010 | USD | 15.31 | 15.65 | 15.23 | 15.49 | 15.49 | -0.01 (-0.06%) | 3,544,259 |
15 Jun 2010 | USD | 15.15 | 15.54 | 15.15 | 15.5 | 15.5 | +0.37 (+2.45%) | 3,746,949 |
14 Jun 2010 | USD | 15.52 | 15.62 | 15.09 | 15.13 | 15.13 | -0.1 (-0.66%) | 4,320,973 |
11 Jun 2010 | USD | 14.75 | 15.3 | 14.75 | 15.23 | 15.23 | +0.22 (+1.47%) | 5,007,421 |
10 Jun 2010 | USD | 14.46 | 15.01 | 14.42 | 15.01 | 15.01 | +1 (+7.14%) | 5,525,691 |
9 Jun 2010 | USD | 14.26 | 14.47 | 13.93 | 14.01 | 14.01 | +0.07 (+0.50%) | 3,878,197 |
8 Jun 2010 | USD | 13.79 | 14.01 | 13.63 | 13.94 | 13.94 | +0.31 (+2.27%) | 5,568,117 |
7 Jun 2010 | USD | 14.04 | 14.28 | 13.57 | 13.63 | 13.63 | -0.55 (-3.88%) | 6,331,317 |
4 Jun 2010 | USD | 14.65 | 14.87 | 14.1 | 14.18 | 14.18 | -0.94 (-6.22%) | 7,464,061 |