Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2011 | USD | 10.05 | 10.06 | 9.96 | 9.97 | 9.97 | -0.07 (-0.70%) | 10,650,513 |
15 Aug 2011 | USD | 9.99 | 10.05 | 9.92 | 10.04 | 10.04 | +0.07 (+0.70%) | 11,265,250 |
12 Aug 2011 | USD | 9.95 | 10.04 | 9.92 | 9.97 | 9.97 | +0.05 (+0.50%) | 12,530,326 |
11 Aug 2011 | USD | 9.78 | 9.97 | 9.75 | 9.92 | 9.92 | +0.07 (+0.71%) | 14,358,864 |
10 Aug 2011 | USD | 9.84 | 10 | 9.81 | 9.85 | 9.85 | +0.09 (+0.92%) | 21,043,748 |
9 Aug 2011 | USD | 9.79 | 9.85 | 9.7 | 9.76 | 9.76 | -0.1 (-1.01%) | 32,897,966 |
8 Aug 2011 | USD | 10.12 | 10.23 | 9.85 | 9.86 | 9.86 | -0.32 (-3.14%) | 31,701,761 |
5 Aug 2011 | USD | 10.28 | 10.34 | 10.14 | 10.18 | 10.18 | -0.27 (-2.58%) | 24,707,088 |
4 Aug 2011 | USD | 10.45 | 10.49 | 10.42 | 10.45 | 10.45 | 0.0 (0.0%) | 5,905,215 |
3 Aug 2011 | USD | 10.43 | 10.54 | 10.38 | 10.45 | 10.45 | 0.0 (0.0%) | 16,883,798 |
2 Aug 2011 | USD | 10.6 | 10.63 | 10.41 | 10.45 | 10.45 | -0.2 (-1.88%) | 14,137,204 |
1 Aug 2011 | USD | 10.67 | 10.72 | 10.62 | 10.65 | 10.65 | -0.03 (-0.28%) | 7,845,317 |
29 Jul 2011 | USD | 10.71 | 10.81 | 10.6 | 10.68 | 10.68 | -0.11 (-1.02%) | 16,447,935 |
28 Jul 2011 | USD | 10.65 | 10.8 | 10.5 | 10.79 | 10.79 | +0.06 (+0.56%) | 29,004,463 |
27 Jul 2011 | USD | 10.48 | 10.79 | 10.45 | 10.73 | 10.73 | +0.13 (+1.23%) | 43,835,509 |
26 Jul 2011 | USD | 10.35 | 10.62 | 10.32 | 10.6 | 10.6 | +0.24 (+2.32%) | 25,939,329 |
25 Jul 2011 | USD | 10.59 | 10.6 | 10.3 | 10.36 | 10.36 | -0.22 (-2.08%) | 29,874,695 |
22 Jul 2011 | USD | 10.61 | 10.66 | 10.58 | 10.58 | 10.58 | -0.03 (-0.28%) | 18,169,212 |
21 Jul 2011 | USD | 10.74 | 10.74 | 10.6 | 10.61 | 10.61 | -0.09 (-0.84%) | 17,556,318 |
20 Jul 2011 | USD | 10.72 | 10.76 | 10.67 | 10.7 | 10.7 | +0.02 (+0.19%) | 17,868,775 |
19 Jul 2011 | USD | 10.65 | 10.79 | 10.65 | 10.68 | 10.68 | -0.01 (-0.09%) | 24,919,713 |
18 Jul 2011 | USD | 10.75 | 10.78 | 10.67 | 10.69 | 10.69 | -0.07 (-0.65%) | 28,420,261 |
15 Jul 2011 | USD | 10.78 | 10.78 | 10.71 | 10.76 | 10.76 | -0.03 (-0.28%) | 16,998,382 |
14 Jul 2011 | USD | 10.77 | 10.81 | 10.73 | 10.79 | 10.79 | +0.03 (+0.28%) | 16,378,671 |
13 Jul 2011 | USD | 10.71 | 10.78 | 10.71 | 10.76 | 10.76 | +0.04 (+0.37%) | 13,814,315 |
12 Jul 2011 | USD | 10.85 | 10.85 | 10.7 | 10.72 | 10.72 | -0.16 (-1.47%) | 17,724,819 |
11 Jul 2011 | USD | 10.85 | 10.89 | 10.82 | 10.88 | 10.88 | 0.0 (0.0%) | 10,413,797 |
8 Jul 2011 | USD | 10.93 | 10.96 | 10.85 | 10.88 | 10.88 | -0.06 (-0.55%) | 16,440,870 |
7 Jul 2011 | USD | 11 | 11.02 | 10.88 | 10.94 | 10.94 | -0.12 (-1.08%) | 30,412,995 |
6 Jul 2011 | USD | 10.93 | 11.08 | 10.76 | 11.06 | 11.06 | +0.13 (+1.19%) | 60,904,379 |