Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2010 | USD | 17.92 | 17.93 | 17.73 | 17.86 | 17.86 | -0.16 (-0.89%) | 13,092 |
9 Jul 2010 | USD | 17.89 | 18.02 | 17.85 | 18.02 | 18.02 | +0.09 (+0.50%) | 6,902 |
8 Jul 2010 | USD | 18.03 | 18.03 | 17.77 | 17.93 | 17.93 | +0.09 (+0.50%) | 21,678 |
7 Jul 2010 | USD | 17.89 | 17.93 | 17.76 | 17.84 | 17.84 | +0.07 (+0.39%) | 137,167 |
6 Jul 2010 | USD | 17.82 | 17.95 | 17.77 | 17.77 | 17.77 | +0.1 (+0.57%) | 21,813 |
5 Jul 2010 | USD | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 17.82 | 17.82 | 17.57 | 17.67 | 17.67 | -0.1 (-0.56%) | 30,738 |
1 Jul 2010 | USD | 17.65 | 17.96 | 17.634 | 17.77 | 17.77 | +0.06 (+0.34%) | 16,890 |
30 Jun 2010 | USD | 17.74 | 17.81 | 17.66 | 17.71 | 17.71 | +0.03 (+0.17%) | 67,497 |
29 Jun 2010 | USD | 17.9 | 17.9 | 17.62 | 17.68 | 17.68 | -0.26 (-1.45%) | 44,664 |
28 Jun 2010 | USD | 18.19 | 18.19 | 17.91 | 17.94 | 17.94 | -0.29 (-1.59%) | 24,501 |
25 Jun 2010 | USD | 17.7 | 18.5 | 17.7 | 18.23 | 18.23 | +0.64 (+3.64%) | 354,928 |
24 Jun 2010 | USD | 17.82 | 17.84 | 17.58 | 17.59 | 17.59 | -0.28 (-1.57%) | 40,718 |
23 Jun 2010 | USD | 17.89 | 17.9 | 17.82 | 17.87 | 17.87 | +0.02 (+0.11%) | 14,426 |
22 Jun 2010 | USD | 17.85 | 17.99 | 17.85 | 17.85 | 17.85 | +0.02 (+0.11%) | 64,559 |
21 Jun 2010 | USD | 18.36 | 18.36 | 17.71 | 17.83 | 17.83 | -0.39 (-2.14%) | 19,627 |
18 Jun 2010 | USD | 18.14 | 18.39 | 18 | 18.22 | 18.22 | +0.11 (+0.61%) | 223,017 |
17 Jun 2010 | USD | 18.26 | 18.26 | 18.05 | 18.11 | 18.11 | -0.05 (-0.28%) | 86,540 |
16 Jun 2010 | USD | 17.91 | 18.23 | 17.88 | 18.16 | 18.16 | +0.16 (+0.89%) | 16,685 |
15 Jun 2010 | USD | 17.96 | 18.11 | 17.84 | 18 | 18 | +0.16 (+0.90%) | 149,720 |
14 Jun 2010 | USD | 18.12 | 18.29 | 17.77 | 17.84 | 17.84 | -0.16 (-0.89%) | 15,902 |
11 Jun 2010 | USD | 17.9 | 18 | 17.85 | 18 | 18 | +0.03 (+0.17%) | 17,374 |
10 Jun 2010 | USD | 17.96 | 18.05 | 17.815 | 17.97 | 17.97 | +0.19 (+1.07%) | 25,131 |
9 Jun 2010 | USD | 17.9 | 18.06 | 17.69 | 17.78 | 17.78 | +0.02 (+0.11%) | 20,745 |
8 Jun 2010 | USD | 17.94 | 17.97 | 17.72 | 17.76 | 17.76 | -0.14 (-0.78%) | 36,629 |
7 Jun 2010 | USD | 17.91 | 18.04 | 17.85 | 17.9 | 17.9 | +0.07 (+0.39%) | 14,177 |
4 Jun 2010 | USD | 18.1 | 18.19 | 17.82 | 17.83 | 17.83 | -0.59 (-3.20%) | 32,004 |
3 Jun 2010 | USD | 18.45 | 18.59 | 18.28 | 18.42 | 18.42 | -0.09 (-0.49%) | 8,262 |
2 Jun 2010 | USD | 18.2 | 18.51 | 18.07 | 18.51 | 18.51 | +0.74 (+4.16%) | 27,537 |
1 Jun 2010 | USD | 17.99 | 18.37 | 17.77 | 17.77 | 17.77 | -0.28 (-1.55%) | 20,840 |