Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2011 | USD | 18.18 | 18.18 | 17.8 | 18.11 | 18.11 | -0.03 (-0.17%) | 48,854 |
21 Jul 2011 | USD | 18.17 | 18.29 | 17.91 | 18.14 | 18.14 | +0.01 (+0.06%) | 41,700 |
20 Jul 2011 | USD | 18.56 | 18.56 | 17.91 | 18.13 | 18.13 | -0.45 (-2.42%) | 35,147 |
19 Jul 2011 | USD | 18.45 | 18.59 | 18.27 | 18.58 | 18.58 | +0.19 (+1.03%) | 99,900 |
18 Jul 2011 | USD | 18.38 | 18.53 | 18.19 | 18.39 | 18.39 | -0.1 (-0.54%) | 93,800 |
15 Jul 2011 | USD | 18.54 | 18.95 | 18.42 | 18.49 | 18.49 | +0.07 (+0.38%) | 127,900 |
14 Jul 2011 | USD | 18.75 | 18.75 | 18.4 | 18.42 | 18.42 | -0.27 (-1.44%) | 74,400 |
13 Jul 2011 | USD | 18.73 | 18.99 | 18.48 | 18.69 | 18.69 | +0.11 (+0.59%) | 49,500 |
12 Jul 2011 | USD | 18.63 | 18.94 | 18.45 | 18.58 | 18.58 | -0.16 (-0.85%) | 87,300 |
11 Jul 2011 | USD | 18.78 | 19 | 18.45 | 18.74 | 18.74 | -0.15 (-0.79%) | 75,900 |
8 Jul 2011 | USD | 18.81 | 19.26 | 18.75 | 18.89 | 18.89 | -0.01 (-0.05%) | 124,000 |
7 Jul 2011 | USD | 18.96 | 19.99 | 18.8 | 18.9 | 18.9 | +0.06 (+0.32%) | 226,000 |
6 Jul 2011 | USD | 18.48 | 19.05 | 18.41 | 18.84 | 18.84 | +0.42 (+2.28%) | 398,000 |
5 Jul 2011 | USD | 18.34 | 19.25 | 18.15 | 18.42 | 18.42 | +0.41 (+2.28%) | 475,200 |
4 Jul 2011 | USD | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 17.75 | 18.28 | 17.38 | 18.01 | 18.01 | +0.41 (+2.33%) | 99,200 |
30 Jun 2011 | USD | 17.1 | 18.28 | 16.71 | 17.6 | 17.6 | +0.49 (+2.86%) | 169,800 |
29 Jun 2011 | USD | 17.08 | 17.55 | 17 | 17.11 | 17.11 | +0.06 (+0.35%) | 164,400 |
28 Jun 2011 | USD | 17.17 | 17.35 | 16.65 | 17.05 | 17.05 | -0.1 (-0.58%) | 126,300 |
27 Jun 2011 | USD | 15.98 | 17.25 | 15.9 | 17.15 | 17.15 | +1.15 (+7.19%) | 139,100 |
24 Jun 2011 | USD | 16.85 | 16.91 | 15.83 | 16 | 16 | -0.9 (-5.33%) | 1,813,400 |
23 Jun 2011 | USD | 17.86 | 17.99 | 16.63 | 16.9 | 16.9 | -1.11 (-6.16%) | 381,100 |
22 Jun 2011 | USD | 18.35 | 18.96 | 17.93 | 18.01 | 18.01 | -0.39 (-2.12%) | 308,600 |
21 Jun 2011 | USD | 18.22 | 18.43 | 18 | 18.4 | 18.4 | +0.22 (+1.21%) | 100,800 |
20 Jun 2011 | USD | 18.09 | 18.23 | 18 | 18.18 | 18.18 | -0.03 (-0.16%) | 67,200 |
17 Jun 2011 | USD | 18.73 | 18.9 | 17.88 | 18.21 | 18.21 | -0.51 (-2.72%) | 234,800 |
16 Jun 2011 | USD | 18.9 | 19.19 | 18.32 | 18.72 | 18.72 | -0.27 (-1.42%) | 57,900 |
15 Jun 2011 | USD | 18.93 | 19.11 | 18.53 | 18.99 | 18.99 | -0.01 (-0.05%) | 98,800 |
14 Jun 2011 | USD | 19 | 19.35 | 18.74 | 19 | 19 | -0.08 (-0.42%) | 127,500 |
13 Jun 2011 | USD | 18.88 | 19.47 | 18.88 | 19.08 | 19.08 | +0.44 (+2.36%) | 190,000 |