Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2011 | USD | 11.85 | 12.01 | 11.61 | 11.78 | 11.78 | +0.02 (+0.17%) | 480,583 |
2 Aug 2011 | USD | 12.14 | 12.19 | 11.76 | 11.76 | 11.76 | -0.5 (-4.08%) | 815,451 |
1 Aug 2011 | USD | 12.49 | 12.55 | 12.11 | 12.26 | 12.26 | -0.06 (-0.49%) | 616,978 |
29 Jul 2011 | USD | 12.3 | 12.485 | 12.16 | 12.32 | 12.32 | -0.16 (-1.28%) | 502,252 |
28 Jul 2011 | USD | 12.7 | 12.79 | 12.42 | 12.48 | 12.48 | -0.24 (-1.89%) | 318,125 |
27 Jul 2011 | USD | 12.95 | 13.13 | 12.68 | 12.72 | 12.72 | -0.34 (-2.60%) | 605,866 |
26 Jul 2011 | USD | 13.09 | 13.13 | 12.95 | 13.06 | 13.06 | 0.0 (0.0%) | 254,185 |
25 Jul 2011 | USD | 12.95 | 13.07 | 12.95 | 13.06 | 13.06 | -0.07 (-0.53%) | 229,406 |
22 Jul 2011 | USD | 13.21 | 13.23 | 13.07 | 13.13 | 13.13 | -0.07 (-0.53%) | 173,963 |
21 Jul 2011 | USD | 13.07 | 13.2 | 12.99 | 13.2 | 13.2 | +0.18 (+1.38%) | 435,408 |
20 Jul 2011 | USD | 12.88 | 13.2 | 12.87 | 13.02 | 13.02 | +0.18 (+1.40%) | 263,450 |
19 Jul 2011 | USD | 12.81 | 12.95 | 12.74 | 12.84 | 12.84 | +0.09 (+0.71%) | 236,151 |
18 Jul 2011 | USD | 12.66 | 12.77 | 12.57 | 12.75 | 12.75 | +0.03 (+0.24%) | 535,261 |
15 Jul 2011 | USD | 12.33 | 12.74 | 12.32 | 12.72 | 12.72 | +0.42 (+3.41%) | 529,050 |
14 Jul 2011 | USD | 12.48 | 12.53 | 12.28 | 12.3 | 12.3 | -0.19 (-1.52%) | 274,502 |
13 Jul 2011 | USD | 12.33 | 12.61 | 12.24 | 12.49 | 12.49 | +0.2 (+1.63%) | 390,484 |
12 Jul 2011 | USD | 12.3 | 12.44 | 12.25 | 12.29 | 12.29 | -0.09 (-0.73%) | 190,277 |
11 Jul 2011 | USD | 12.52 | 12.61 | 12.3201 | 12.38 | 12.38 | -0.37 (-2.90%) | 276,463 |
8 Jul 2011 | USD | 12.86 | 12.9995 | 12.64 | 12.75 | 12.75 | -0.26 (-2.00%) | 393,571 |
7 Jul 2011 | USD | 12.98 | 13.29 | 12.98 | 13.01 | 13.01 | +0.03 (+0.23%) | 454,376 |
6 Jul 2011 | USD | 13.32 | 13.53 | 12.96 | 12.98 | 12.98 | -0.14 (-1.07%) | 262,813 |
5 Jul 2011 | USD | 13.37 | 13.41 | 13.1 | 13.12 | 13.12 | -0.21 (-1.58%) | 185,963 |
4 Jul 2011 | USD | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 12.92 | 13.36 | 12.92 | 13.33 | 13.33 | +0.32 (+2.46%) | 302,150 |
30 Jun 2011 | USD | 12.98 | 13.2 | 12.9606 | 13.01 | 13.01 | +0.09 (+0.70%) | 240,312 |
29 Jun 2011 | USD | 12.74 | 12.96 | 12.71 | 12.92 | 12.92 | +0.26 (+2.05%) | 285,278 |
28 Jun 2011 | USD | 12.49 | 12.66 | 12.3801 | 12.66 | 12.66 | +0.2 (+1.61%) | 234,827 |
27 Jun 2011 | USD | 12.36 | 12.57 | 12.24 | 12.46 | 12.46 | +0.08 (+0.65%) | 263,513 |
24 Jun 2011 | USD | 12.42 | 12.68 | 12.25 | 12.38 | 12.38 | -0.05 (-0.40%) | 571,249 |
23 Jun 2011 | USD | 12.58 | 12.63 | 12.42 | 12.43 | 12.43 | -0.41 (-3.19%) | 748,332 |