Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2011 | USD | 12.72 | 12.79 | 12.54 | 12.71 | 3.1775 | -0.01 (-0.08%) | 110,400 |
22 Sep 2011 | USD | 12.65 | 12.97 | 12.56 | 12.72 | 3.18 | -0.24 (-1.85%) | 372,000 |
21 Sep 2011 | USD | 13.34 | 13.46 | 12.96 | 12.96 | 3.24 | -0.38 (-2.85%) | 71,200 |
20 Sep 2011 | USD | 13.65 | 13.8 | 13.32 | 13.34 | 3.335 | -0.31 (-2.27%) | 78,400 |
19 Sep 2011 | USD | 13.68 | 13.95 | 13.54 | 13.65 | 3.4125 | -0.3 (-2.15%) | 41,200 |
16 Sep 2011 | USD | 13.78 | 13.95 | 13.55 | 13.95 | 3.4875 | +0.26 (+1.90%) | 154,400 |
15 Sep 2011 | USD | 13.65 | 13.73 | 13.61 | 13.69 | 3.4225 | +0.19 (+1.41%) | 45,200 |
14 Sep 2011 | USD | 13.15 | 13.68 | 13.15 | 13.5 | 3.375 | +0.42 (+3.21%) | 65,600 |
13 Sep 2011 | USD | 13.23 | 13.49 | 12.96 | 13.08 | 3.27 | -0.04 (-0.30%) | 50,800 |
12 Sep 2011 | USD | 13 | 13.18 | 12.91 | 13.12 | 3.28 | +0.06 (+0.46%) | 36,400 |
9 Sep 2011 | USD | 13.52 | 13.58 | 12.89 | 13.06 | 3.265 | -0.52 (-3.83%) | 144,000 |
8 Sep 2011 | USD | 13.91 | 14.13 | 13.5 | 13.58 | 3.395 | -0.46 (-3.28%) | 71,200 |
7 Sep 2011 | USD | 13.86 | 14.17 | 13.86 | 14.04 | 3.51 | +0.41 (+3.01%) | 88,000 |
6 Sep 2011 | USD | 13.79 | 13.98 | 13.34 | 13.63 | 3.4075 | -0.45 (-3.20%) | 139,600 |
5 Sep 2011 | USD | 14.08 | 14.08 | 14.08 | 14.08 | 3.52 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 14.3 | 14.59 | 14.02 | 14.08 | 3.52 | -0.61 (-4.15%) | 138,400 |
1 Sep 2011 | USD | 14.28 | 14.9 | 14.28 | 14.69 | 3.6725 | +0.51 (+3.60%) | 128,400 |
31 Aug 2011 | USD | 14.71 | 14.88 | 14.15 | 14.18 | 3.545 | -0.51 (-3.47%) | 186,000 |
30 Aug 2011 | USD | 14.48 | 14.76 | 14.111 | 14.69 | 3.6725 | +0.32 (+2.23%) | 49,200 |
29 Aug 2011 | USD | 13.83 | 14.38 | 13.83 | 14.37 | 3.5925 | +0.54 (+3.90%) | 115,200 |
26 Aug 2011 | USD | 14.005 | 14.005 | 13.74 | 13.83 | 3.4575 | -0.1 (-0.72%) | 52,000 |
25 Aug 2011 | USD | 14.35 | 14.5 | 13.93 | 13.93 | 3.4825 | -0.29 (-2.04%) | 93,600 |
24 Aug 2011 | USD | 13.98 | 14.3 | 13.92 | 14.22 | 3.555 | +0.21 (+1.50%) | 66,400 |
23 Aug 2011 | USD | 13.21 | 14.03 | 13.08 | 14.01 | 3.5025 | +0.77 (+5.82%) | 132,000 |
22 Aug 2011 | USD | 13.15 | 13.25 | 12.97 | 13.24 | 3.31 | +0.09 (+0.68%) | 264,800 |
19 Aug 2011 | USD | 13 | 13.3 | 13 | 13.15 | 3.2875 | -0.03 (-0.23%) | 98,400 |
18 Aug 2011 | USD | 13.37 | 13.66 | 13.1 | 13.18 | 3.295 | -0.54 (-3.94%) | 202,400 |
17 Aug 2011 | USD | 13.3563 | 13.95 | 13.3563 | 13.72 | 3.43 | -0.02 (-0.15%) | 103,600 |
16 Aug 2011 | USD | 14.27 | 14.43 | 13.35 | 13.74 | 3.435 | -0.68 (-4.72%) | 156,800 |
15 Aug 2011 | USD | 14.5 | 14.5 | 14.01 | 14.42 | 3.605 | +0.06 (+0.42%) | 139,200 |