Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2011 | USD | 15.13 | 15.45 | 14.78 | 14.93 | 14.93 | -0.52 (-3.37%) | 61,300 |
1 Sep 2011 | USD | 16.2 | 16.43 | 15.36 | 15.45 | 15.45 | -0.73 (-4.51%) | 40,400 |
31 Aug 2011 | USD | 16.65 | 16.67 | 15.92 | 16.18 | 16.18 | -0.35 (-2.12%) | 68,100 |
30 Aug 2011 | USD | 16.51 | 17 | 16.46 | 16.53 | 16.53 | -0.12 (-0.72%) | 49,300 |
29 Aug 2011 | USD | 16.38 | 16.67 | 16.23 | 16.65 | 16.65 | +0.49 (+3.03%) | 65,200 |
26 Aug 2011 | USD | 15.99 | 16.34 | 15.4 | 16.16 | 16.16 | +0.12 (+0.75%) | 33,000 |
25 Aug 2011 | USD | 16.97 | 16.97 | 15.95 | 16.04 | 16.04 | -0.85 (-5.03%) | 80,762 |
24 Aug 2011 | USD | 16.85 | 16.92 | 16.57 | 16.89 | 16.89 | -0.06 (-0.35%) | 47,300 |
23 Aug 2011 | USD | 16.61 | 17.03 | 16.35 | 16.95 | 16.95 | +0.47 (+2.85%) | 107,300 |
22 Aug 2011 | USD | 16.6 | 16.6 | 16.21 | 16.48 | 16.48 | +0.25 (+1.54%) | 118,972 |
19 Aug 2011 | USD | 15.9 | 16.35 | 15.72 | 16.23 | 16.23 | +0.07 (+0.43%) | 166,840 |
18 Aug 2011 | USD | 16.35 | 16.59 | 16.01 | 16.16 | 16.16 | -0.65 (-3.87%) | 253,100 |
17 Aug 2011 | USD | 16.38 | 16.89 | 16.35 | 16.81 | 16.81 | +0.56 (+3.45%) | 143,100 |
16 Aug 2011 | USD | 16 | 16.55 | 15.55 | 16.25 | 16.25 | +0.11 (+0.68%) | 203,100 |
15 Aug 2011 | USD | 15.72 | 16.31 | 15.72 | 16.14 | 16.14 | +0.48 (+3.07%) | 191,100 |
12 Aug 2011 | USD | 14.89 | 16.16 | 14.89 | 15.66 | 15.66 | +0.94 (+6.39%) | 458,100 |
11 Aug 2011 | USD | 14.18 | 14.81 | 13.11 | 14.72 | 14.72 | +1.41 (+10.59%) | 873,300 |
10 Aug 2011 | USD | 15.19 | 15.19 | 13.02 | 13.31 | 13.31 | -2.19 (-14.13%) | 280,341 |
9 Aug 2011 | USD | 14.99 | 15.5 | 13.79 | 15.5 | 15.5 | +0.8 (+5.44%) | 823,800 |
8 Aug 2011 | USD | 16.77 | 16.81 | 14.04 | 14.7 | 14.7 | -2.42 (-14.14%) | 401,743 |
5 Aug 2011 | USD | 17.43 | 17.57 | 16.93 | 17.12 | 17.12 | -0.16 (-0.93%) | 230,271 |
4 Aug 2011 | USD | 17.13 | 17.7 | 16.74 | 17.28 | 17.28 | -0.05 (-0.29%) | 244,220 |
3 Aug 2011 | USD | 17.78 | 17.82 | 16.58 | 17.33 | 17.33 | -0.18 (-1.03%) | 563,300 |
2 Aug 2011 | USD | 17.98 | 18.33 | 17.5 | 17.51 | 17.51 | -0.55 (-3.05%) | 641,400 |
1 Aug 2011 | USD | 18.32 | 18.34 | 17.98 | 18.06 | 18.06 | -0.09 (-0.50%) | 252,200 |
29 Jul 2011 | USD | 18 | 18.61 | 17.95 | 18.15 | 18.15 | +0.14 (+0.78%) | 74,900 |
28 Jul 2011 | USD | 17.98 | 18.19 | 17.98 | 18.01 | 18.01 | 0.0 (0.0%) | 95,300 |
27 Jul 2011 | USD | 18.23 | 18.415 | 17.99 | 18.01 | 18.01 | -0.26 (-1.42%) | 226,162 |
26 Jul 2011 | USD | 17.95 | 18.46 | 17.91 | 18.27 | 18.27 | +0.28 (+1.56%) | 125,700 |
25 Jul 2011 | USD | 17.92 | 18.03 | 17.9 | 17.99 | 17.99 | -0.12 (-0.66%) | 61,300 |