Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2010 | USD | 23.18 | 23.41 | 22.34 | 22.82 | 68.46 | -0.38 (-1.64%) | 134,335 |
14 Jul 2010 | USD | 23.17 | 23.79 | 22.72 | 23.2 | 69.6 | +0.32 (+1.40%) | 285,626 |
13 Jul 2010 | USD | 22.73 | 23.21 | 22.5 | 22.88 | 68.64 | +0.55 (+2.46%) | 405,052 |
12 Jul 2010 | USD | 23.27 | 24.73 | 22.14 | 22.33 | 66.99 | -0.85 (-3.67%) | 758,094 |
9 Jul 2010 | USD | 22.77 | 23.57 | 21.45 | 23.18 | 69.54 | +0.45 (+1.98%) | 465,006 |
8 Jul 2010 | USD | 21 | 24.18 | 20.82 | 22.73 | 68.19 | +2.01 (+9.70%) | 866,487 |
7 Jul 2010 | USD | 19.38 | 20.73 | 19.02 | 20.72 | 62.16 | +1.5 (+7.80%) | 271,454 |
6 Jul 2010 | USD | 18.77 | 20.1191 | 18.75 | 19.22 | 57.66 | +0.8 (+4.34%) | 322,895 |
5 Jul 2010 | USD | 18.42 | 18.42 | 18.42 | 18.42 | 55.26 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 19.56 | 19.74 | 18.11 | 18.42 | 55.26 | -1 (-5.15%) | 172,424 |
1 Jul 2010 | USD | 18.8 | 19.7 | 18.12 | 19.42 | 58.26 | +0.62 (+3.30%) | 286,644 |
30 Jun 2010 | USD | 19.16 | 19.84 | 18.72 | 18.8 | 56.4 | -0.36 (-1.88%) | 280,306 |
29 Jun 2010 | USD | 20.25 | 20.25 | 18.55 | 19.16 | 57.48 | -1.4 (-6.81%) | 262,114 |
28 Jun 2010 | USD | 20.36 | 21.07 | 20.2 | 20.56 | 61.68 | +0.16 (+0.78%) | 203,983 |
25 Jun 2010 | USD | 19.11 | 20.7 | 18.76 | 20.4 | 61.2 | +1.32 (+6.92%) | 1,902,143 |
24 Jun 2010 | USD | 20.04 | 20.16 | 19.06 | 19.08 | 57.24 | -1.05 (-5.22%) | 185,145 |
23 Jun 2010 | USD | 20.01 | 20.89 | 19.68 | 20.13 | 60.39 | +0.03 (+0.15%) | 170,234 |
22 Jun 2010 | USD | 20.76 | 20.96 | 19.96 | 20.1 | 60.3 | -0.53 (-2.57%) | 213,831 |
21 Jun 2010 | USD | 21 | 21.1299 | 20.39 | 20.63 | 61.89 | -0.05 (-0.24%) | 404,728 |
18 Jun 2010 | USD | 19.9 | 21.04 | 19.6 | 20.68 | 62.04 | +0.83 (+4.18%) | 475,832 |
17 Jun 2010 | USD | 20.36 | 20.51 | 19.12 | 19.85 | 59.55 | -0.15 (-0.75%) | 268,844 |
16 Jun 2010 | USD | 19.41 | 20.12 | 19.41 | 20 | 60 | +0.45 (+2.30%) | 233,590 |
15 Jun 2010 | USD | 18.78 | 19.62 | 18.61 | 19.55 | 58.65 | +0.81 (+4.32%) | 152,054 |
14 Jun 2010 | USD | 18.67 | 19.36 | 18.4 | 18.74 | 56.22 | +0.36 (+1.96%) | 202,121 |
11 Jun 2010 | USD | 18.6 | 19.19 | 18.08 | 18.38 | 55.14 | -0.47 (-2.49%) | 222,607 |
10 Jun 2010 | USD | 18.41 | 19.1 | 18.22 | 18.85 | 56.55 | +0.72 (+3.97%) | 258,152 |
9 Jun 2010 | USD | 18.7 | 19.22 | 18.02 | 18.13 | 54.39 | -0.17 (-0.93%) | 255,342 |
8 Jun 2010 | USD | 19.12 | 19.18 | 17.8 | 18.3 | 54.9 | -0.77 (-4.04%) | 358,527 |
7 Jun 2010 | USD | 20.05 | 20.4985 | 18.96 | 19.07 | 57.21 | -0.93 (-4.65%) | 184,702 |
4 Jun 2010 | USD | 20.75 | 21.64 | 19.82 | 20 | 60 | -1.22 (-5.75%) | 333,369 |