Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | USD | 19.64 | 19.79 | 19.58 | 19.6 | 19.6 | -0.02 (-0.10%) | 28,484 |
6 Sep 2011 | USD | 19.56 | 19.8 | 19.5341 | 19.62 | 19.62 | -0.15 (-0.76%) | 36,023 |
5 Sep 2011 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 19.85 | 19.9 | 19.71 | 19.77 | 19.77 | +0.02 (+0.10%) | 27,269 |
1 Sep 2011 | USD | 19.87 | 19.95 | 19.74 | 19.75 | 19.75 | -0.04 (-0.20%) | 22,862 |
31 Aug 2011 | USD | 19.65 | 19.79 | 19.57 | 19.79 | 19.79 | +0.2 (+1.02%) | 50,199 |
30 Aug 2011 | USD | 19.49 | 19.63 | 19.47 | 19.59 | 19.59 | +0.09 (+0.46%) | 24,553 |
29 Aug 2011 | USD | 19.5 | 19.5 | 19.4028 | 19.5 | 19.5 | +0.08 (+0.41%) | 24,498 |
26 Aug 2011 | USD | 19.24 | 19.49 | 19.24 | 19.42 | 19.42 | +0.2 (+1.04%) | 18,459 |
25 Aug 2011 | USD | 19.25 | 19.49 | 19.09 | 19.22 | 19.22 | 0.0 (0.0%) | 39,809 |
24 Aug 2011 | USD | 19.19 | 19.26 | 19.17 | 19.22 | 19.22 | +0.02 (+0.10%) | 22,879 |
23 Aug 2011 | USD | 19.01 | 19.2 | 19.01 | 19.2 | 19.2 | +0.14 (+0.73%) | 34,884 |
22 Aug 2011 | USD | 18.9 | 19.09 | 18.87 | 19.06 | 19.06 | +0.14 (+0.74%) | 38,505 |
19 Aug 2011 | USD | 19.04 | 19.15 | 18.88 | 18.92 | 18.92 | -0.16 (-0.84%) | 28,121 |
18 Aug 2011 | USD | 18.98 | 19.08 | 18.95 | 19.08 | 19.08 | -0.01 (-0.05%) | 35,265 |
17 Aug 2011 | USD | 19.05 | 19.23 | 19.05 | 19.09 | 19.09 | 0.0 (0.0%) | 32,483 |
16 Aug 2011 | USD | 19.04 | 19.12 | 18.98 | 19.09 | 19.09 | -0.06 (-0.31%) | 35,244 |
15 Aug 2011 | USD | 19.08 | 19.25 | 19.05 | 19.15 | 19.15 | +0.18 (+0.95%) | 37,166 |
12 Aug 2011 | USD | 19.24 | 19.25 | 18.75 | 18.97 | 18.97 | -0.15 (-0.78%) | 59,489 |
11 Aug 2011 | USD | 18.78 | 19.19 | 18.63 | 19.12 | 19.12 | +0.34 (+1.81%) | 38,645 |
10 Aug 2011 | USD | 18.5 | 18.83 | 18.37 | 18.78 | 18.78 | +0.32 (+1.73%) | 37,316 |
9 Aug 2011 | USD | 18.3 | 18.92 | 18.3 | 18.46 | 18.46 | +0.17 (+0.93%) | 71,977 |
8 Aug 2011 | USD | 18.76 | 18.8 | 18.1 | 18.29 | 18.29 | -0.65 (-3.43%) | 79,010 |
5 Aug 2011 | USD | 19.06 | 19.24 | 18.85 | 18.94 | 18.94 | -0.04 (-0.21%) | 57,830 |
4 Aug 2011 | USD | 19.39 | 19.4 | 18.94 | 18.98 | 18.98 | -0.34 (-1.76%) | 67,003 |
3 Aug 2011 | USD | 19.21 | 19.37 | 19.185 | 19.32 | 19.32 | +0.11 (+0.57%) | 39,918 |
2 Aug 2011 | USD | 18.9 | 19.23 | 18.87 | 19.21 | 19.21 | +0.28 (+1.48%) | 54,470 |
1 Aug 2011 | USD | 18.91 | 18.98 | 18.81 | 18.93 | 18.93 | +0.17 (+0.91%) | 27,025 |
29 Jul 2011 | USD | 18.79 | 18.93 | 18.63 | 18.76 | 18.76 | -0.26 (-1.37%) | 53,872 |
28 Jul 2011 | USD | 18.96 | 19.13 | 18.91 | 19.02 | 19.02 | +0.09 (+0.48%) | 36,659 |