Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2011 | USD | 16.41 | 16.7 | 16.375 | 16.6 | 664 | -0.05 (-0.30%) | 8,392 |
19 Jul 2011 | USD | 16.64 | 16.92 | 16.53 | 16.65 | 666 | -0.39 (-2.29%) | 1,145 |
18 Jul 2011 | USD | 17.09 | 17.25 | 16.93 | 17.04 | 681.6 | +0.38 (+2.28%) | 2,897 |
15 Jul 2011 | USD | 16.48 | 16.9 | 16.48 | 16.66 | 666.4 | -0.03 (-0.18%) | 2,311 |
14 Jul 2011 | USD | 16.12 | 16.81 | 16.12 | 16.69 | 667.6 | +0.47 (+2.90%) | 1,763 |
13 Jul 2011 | USD | 16.42 | 16.55 | 15.93 | 16.22 | 648.8 | -0.51 (-3.05%) | 2,836 |
12 Jul 2011 | USD | 16.45 | 16.78 | 16.17 | 16.73 | 669.2 | +0.27 (+1.64%) | 4,536 |
11 Jul 2011 | USD | 16.17 | 16.5 | 16.11 | 16.46 | 658.4 | +0.91 (+5.85%) | 4,711 |
8 Jul 2011 | USD | 15.3301 | 15.7 | 15.3301 | 15.55 | 622 | +0.5 (+3.32%) | 1,953 |
7 Jul 2011 | USD | 14.83 | 15.0901 | 14.75 | 15.05 | 602 | -0.113 (-0.74%) | 1,654 |
6 Jul 2011 | USD | 15.1 | 15.261 | 15.01 | 15.1626 | 606.504 | +0.276 (+1.85%) | 2,409 |
5 Jul 2011 | USD | 14.66 | 14.96 | 14.66 | 14.8865 | 595.46 | +0.106 (+0.72%) | 1,742 |
4 Jul 2011 | USD | 14.78 | 14.78 | 14.78 | 14.78 | 591.2 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 15.18 | 15.29 | 14.57 | 14.78 | 591.2 | -0.35 (-2.31%) | 5,200 |
30 Jun 2011 | USD | 15.14 | 15.27 | 15.1025 | 15.13 | 605.2 | -0.19 (-1.24%) | 2,293 |
29 Jun 2011 | USD | 15.52 | 15.75 | 15.19 | 15.32 | 612.8 | -0.25 (-1.61%) | 2,917 |
28 Jun 2011 | USD | 16.37 | 16.39 | 15.57 | 15.57 | 622.8 | -0.88 (-5.35%) | 2,416 |
27 Jun 2011 | USD | 16.92 | 16.9215 | 16.386 | 16.45 | 658 | -0.38 (-2.26%) | 1,694 |
24 Jun 2011 | USD | 16.34 | 16.85 | 16.34 | 16.83 | 673.2 | +0.12 (+0.72%) | 2,852 |
23 Jun 2011 | USD | 16.84 | 17.08 | 16.55 | 16.71 | 668.4 | +0.39 (+2.39%) | 6,331 |
22 Jun 2011 | USD | 16.37 | 16.37 | 15.99 | 16.32 | 652.8 | -0.05 (-0.31%) | 1,401 |
21 Jun 2011 | USD | 16.51 | 16.54 | 16.2 | 16.37 | 654.8 | -0.18 (-1.09%) | 2,752 |
20 Jun 2011 | USD | 16.83 | 16.83 | 16.46 | 16.55 | 662 | -0.15 (-0.90%) | 1,337 |
17 Jun 2011 | USD | 16.55 | 16.99 | 16.52 | 16.7 | 668 | -0.2 (-1.18%) | 2,111 |
16 Jun 2011 | USD | 16.68 | 17.22 | 16.38 | 16.9 | 676 | +0.41 (+2.49%) | 3,488 |
15 Jun 2011 | USD | 16.34 | 16.6201 | 16.19 | 16.49 | 659.6 | +0.51 (+3.19%) | 4,242 |
14 Jun 2011 | USD | 16.04 | 16.091 | 15.81 | 15.98 | 639.2 | -0.34 (-2.08%) | 3,243 |
13 Jun 2011 | USD | 16.14 | 16.41 | 15.89 | 16.3201 | 652.804 | +0.122 (+0.76%) | 3,312 |
10 Jun 2011 | USD | 15.9 | 16.27 | 15.9 | 16.1976 | 647.904 | +0.528 (+3.37%) | 4,568 |
9 Jun 2011 | USD | 15.85 | 15.94 | 15.49 | 15.67 | 626.8 | -0.176 (-1.11%) | 4,049 |