SVENSKA HANDELSBANKEN $21.87
-0.21
|
Date |
Open |
High |
Low |
Close |
Volume |
|
1/4/2011
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
1/3/2011
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
12/31/2010
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
12/30/2010
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
12/29/2010
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
12/28/2010
|
16.30
|
16.30
|
16.30
|
16.30
|
3
|
|
12/27/2010
|
16.08
|
16.08
|
16.08
|
16.08
|
0
|
|
12/23/2010
|
16.08
|
16.08
|
16.08
|
16.08
|
0
|
|
12/22/2010
|
16.08
|
16.08
|
16.08
|
16.08
|
0
|
|
12/21/2010
|
16.08
|
16.08
|
16.08
|
16.08
|
0
|
|
12/20/2010
|
16.08
|
16.08
|
16.08
|
16.08
|
0
|
|
12/17/2010
|
16.08
|
16.08
|
16.08
|
16.08
|
4
|
|
12/16/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/15/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/14/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/13/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/10/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/9/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/8/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/7/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/6/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/3/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/2/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
12/1/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
11/30/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
11/29/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
11/26/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
11/24/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
11/23/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
12
|
|
11/22/2010
|
16.07
|
16.07
|
16.07
|
16.07
|
0
|
|
11/19/2010
|
16.07
|
16.07
|
16.07
|
16.07
|
0
|
|
11/18/2010
|
16.07
|
16.07
|
16.07
|
16.07
|
0
|
|
11/17/2010
|
16.07
|
16.07
|
16.07
|
16.07
|
0
|
|
11/16/2010
|
16.07
|
16.07
|
16.07
|
16.07
|
0
|
|
11/15/2010
|
16.07
|
16.07
|
16.07
|
16.07
|
0
|
|
11/12/2010
|
16.07
|
16.07
|
16.07
|
16.07
|
0
|
|
11/11/2010
|
16.16
|
16.16
|
16.07
|
16.07
|
12
|
|
11/10/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
0
|
|
11/9/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
0
|
|
11/8/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
0
|
|
11/5/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
0
|
|
11/4/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
0
|
|
11/3/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
0
|
|
11/2/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
0
|
|
11/1/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
0
|
|
10/29/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
0
|
|
10/28/2010
|
16.88
|
16.88
|
16.88
|
16.88
|
3
|
|
10/27/2010
|
16.85
|
16.85
|
16.85
|
16.85
|
0
|
|
10/26/2010
|
16.85
|
16.85
|
16.85
|
16.85
|
0
|
|
10/25/2010
|
16.85
|
16.85
|
16.85
|
16.85
|
0
|
|
10/22/2010
|
16.85
|
16.85
|
16.85
|
16.85
|
0
|
|
10/21/2010
|
16.85
|
16.85
|
16.85
|
16.85
|
0
|
|
10/20/2010
|
16.85
|
16.85
|
16.85
|
16.85
|
9
|
|
10/19/2010
|
16.95
|
16.95
|
16.95
|
16.95
|
0
|
|
10/18/2010
|
16.95
|
16.95
|
16.95
|
16.95
|
0
|
|
10/15/2010
|
16.95
|
16.95
|
16.95
|
16.95
|
6
|
|
10/14/2010
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
10/13/2010
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
10/12/2010
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
10/11/2010
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
10/8/2010
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
10/7/2010
|
16.76
|
16.76
|
16.65
|
16.65
|
26
|
|
10/6/2010
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
10/5/2010
|
16.50
|
16.50
|
16.30
|
16.30
|
30
|
|
10/4/2010
|
16.25
|
16.25
|
16.25
|
16.25
|
0
|
|
10/1/2010
|
16.25
|
16.25
|
16.25
|
16.25
|
0
|
|
9/30/2010
|
16.25
|
16.25
|
16.25
|
16.25
|
40
|
|
9/29/2010
|
15.89
|
15.89
|
15.89
|
15.89
|
0
|
|
9/28/2010
|
15.89
|
15.89
|
15.89
|
15.89
|
0
|
|
9/27/2010
|
15.89
|
15.89
|
15.89
|
15.89
|
0
|
|
9/24/2010
|
15.86
|
15.89
|
15.86
|
15.89
|
20
|
|
9/23/2010
|
15.05
|
15.05
|
15.05
|
15.05
|
0
|
|
9/22/2010
|
15.05
|
15.05
|
15.05
|
15.05
|
0
|
|
9/21/2010
|
15.05
|
15.05
|
15.05
|
15.05
|
0
|
|
9/20/2010
|
15.05
|
15.05
|
15.05
|
15.05
|
0
|
|
9/17/2010
|
15.05
|
15.05
|
15.05
|
15.05
|
0
|
|
9/16/2010
|
15.10
|
15.10
|
15.05
|
15.05
|
37
|
|
9/15/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
9/14/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
9/13/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
9/10/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
9/9/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
9/8/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
9/7/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
9/3/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
9/2/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
9/1/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
8/31/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
0
|
|
8/30/2010
|
13.21
|
13.21
|
13.21
|
13.21
|
5
|
|
8/27/2010
|
12.75
|
12.75
|
12.75
|
12.75
|
0
|
|
8/26/2010
|
12.75
|
12.75
|
12.75
|
12.75
|
0
|
|
8/25/2010
|
12.75
|
12.75
|
12.75
|
12.75
|
5
|
|
8/24/2010
|
13.97
|
13.97
|
13.97
|
13.97
|
0
|
|
8/23/2010
|
13.97
|
13.97
|
13.97
|
13.97
|
0
|
|
8/20/2010
|
13.97
|
13.97
|
13.97
|
13.97
|
0
|
|
8/19/2010
|
13.97
|
13.97
|
13.97
|
13.97
|
0
|
|
8/18/2010
|
13.97
|
13.97
|
13.97
|
13.97
|
0
|
|
8/17/2010
|
13.97
|
13.97
|
13.97
|
13.97
|
20
|
|
8/16/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
|
8/13/2010
|
15.25
|
15.25
|
15.25
|
15.25
|
0
|
