Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2011 | USD | 20.53 | 20.87 | 20.17 | 20.44 | 2,093,056 | +0.31 (+1.54%) | 7,055 |
19 Sep 2011 | USD | 20.15 | 20.34 | 19.79 | 20.13 | 2,061,312 | -1.16 (-5.45%) | 6,306 |
16 Sep 2011 | USD | 21.55 | 21.85 | 21.12 | 21.29 | 2,180,096 | -0.15 (-0.70%) | 5,401 |
15 Sep 2011 | USD | 21.61 | 21.7 | 21.23 | 21.44 | 2,195,456 | +0.87 (+4.23%) | 6,450 |
14 Sep 2011 | USD | 20.35 | 20.87 | 19.75 | 20.57 | 2,106,368 | +1.13 (+5.81%) | 8,376 |
13 Sep 2011 | USD | 19.38 | 19.74 | 19.16 | 19.44 | 1,990,656 | +0.66 (+3.51%) | 9,985 |
12 Sep 2011 | USD | 18.5 | 19.02 | 18.26 | 18.78 | 1,923,072 | -1.21 (-6.05%) | 19,736 |
9 Sep 2011 | USD | 20.43 | 20.62 | 19.81 | 19.99 | 2,046,976 | -1.48 (-6.89%) | 7,010 |
8 Sep 2011 | USD | 21.3 | 22.05 | 21.25 | 21.47 | 2,198,528 | -0.03 (-0.14%) | 5,003 |
7 Sep 2011 | USD | 20.9 | 21.79 | 20.9 | 21.5 | 2,201,600 | +0.89 (+4.32%) | 7,867 |
6 Sep 2011 | USD | 20.42 | 20.83 | 20.01 | 20.61 | 2,110,464 | -2.33 (-10.16%) | 14,359 |
5 Sep 2011 | USD | 22.94 | 22.94 | 22.94 | 22.94 | 2,349,056 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 23.02 | 23.38 | 22.67 | 22.94 | 2,349,056 | -1.08 (-4.50%) | 5,087 |
1 Sep 2011 | USD | 24.47 | 24.8 | 24.01 | 24.02 | 2,459,648 | -1.46 (-5.73%) | 9,796 |
31 Aug 2011 | USD | 24.93 | 25.72 | 24.89 | 25.48 | 2,609,152 | +1.47 (+6.12%) | 13,412 |
30 Aug 2011 | USD | 23.68 | 24.14 | 23.25 | 24.01 | 2,458,624 | -0.03 (-0.12%) | 3,813 |
29 Aug 2011 | USD | 23.87 | 24.04 | 23.56 | 24.04 | 2,461,696 | +1.13 (+4.93%) | 2,832 |
26 Aug 2011 | USD | 22.09 | 22.95 | 21.58 | 22.91 | 2,345,984 | +0.7 (+3.15%) | 5,826 |
25 Aug 2011 | USD | 22.69 | 22.89 | 22.02 | 22.21 | 2,274,304 | -0.39 (-1.73%) | 7,265 |
24 Aug 2011 | USD | 22.17 | 22.82 | 22.12 | 22.6 | 2,314,240 | +0.65 (+2.96%) | 4,691 |
23 Aug 2011 | USD | 21.52 | 22.04 | 21.21 | 21.95 | 2,247,680 | -0.01 (-0.05%) | 9,353 |
22 Aug 2011 | USD | 23.04 | 23.04 | 21.83 | 21.96 | 2,248,704 | -0.23 (-1.04%) | 6,033 |
19 Aug 2011 | USD | 22.08 | 23.33 | 22.02 | 22.19 | 2,272,256 | +0.26 (+1.19%) | 10,580 |
18 Aug 2011 | USD | 22.28 | 22.38 | 21.71 | 21.93 | 2,245,632 | -2.63 (-10.71%) | 10,108 |
17 Aug 2011 | USD | 24.76 | 25.17 | 24.29 | 24.56 | 2,514,944 | -0.27 (-1.09%) | 5,800 |
16 Aug 2011 | USD | 24.82 | 25.32 | 24.44 | 24.83 | 2,542,592 | -0.94 (-3.65%) | 7,445 |
15 Aug 2011 | USD | 25.64 | 25.94 | 25.4 | 25.77 | 2,638,848 | +1.03 (+4.16%) | 5,061 |
12 Aug 2011 | USD | 24.23 | 24.82 | 23.9 | 24.74 | 2,533,376 | +1.51 (+6.50%) | 8,285 |
11 Aug 2011 | USD | 22.28 | 23.64 | 21.95 | 23.23 | 2,378,752 | +0.94 (+4.22%) | 8,810 |
10 Aug 2011 | USD | 23.59 | 23.75 | 22.2 | 22.29 | 2,282,496 | -1.82 (-7.55%) | 19,458 |