Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2011 | USD | 20.79 | 22.18 | 20.07 | 20.13 | 20.13 | +0.51 (+2.60%) | 1,738,798 |
24 Oct 2011 | USD | 18.66 | 19.72 | 18.361 | 19.62 | 19.62 | +1.12 (+6.05%) | 571,244 |
21 Oct 2011 | USD | 17.59 | 18.59 | 17.38 | 18.5 | 18.5 | +1.29 (+7.50%) | 416,872 |
20 Oct 2011 | USD | 17.31 | 17.31 | 16.56 | 17.21 | 17.21 | -0.01 (-0.06%) | 224,442 |
19 Oct 2011 | USD | 17.12 | 17.87 | 17.07 | 17.22 | 17.22 | -0.02 (-0.12%) | 286,921 |
18 Oct 2011 | USD | 16.17 | 17.45 | 15.79 | 17.24 | 17.24 | +1.14 (+7.08%) | 346,037 |
17 Oct 2011 | USD | 16.44 | 16.58 | 15.92 | 16.1 | 16.1 | -0.46 (-2.78%) | 248,176 |
14 Oct 2011 | USD | 16.5 | 16.7 | 16 | 16.56 | 16.56 | +0.34 (+2.10%) | 134,254 |
13 Oct 2011 | USD | 16.3 | 16.68 | 15.96 | 16.22 | 16.22 | -0.25 (-1.52%) | 144,755 |
12 Oct 2011 | USD | 16.26 | 16.79 | 16.08 | 16.47 | 16.47 | +0.42 (+2.62%) | 214,483 |
11 Oct 2011 | USD | 15.44 | 16.18 | 15.4 | 16.05 | 16.05 | +0.44 (+2.82%) | 217,654 |
10 Oct 2011 | USD | 15.11 | 15.64 | 15.03 | 15.61 | 15.61 | +0.91 (+6.19%) | 213,694 |
7 Oct 2011 | USD | 15.5 | 15.5 | 14.38 | 14.7 | 14.7 | -0.73 (-4.73%) | 295,115 |
6 Oct 2011 | USD | 14.07 | 15.49 | 14.05 | 15.43 | 15.43 | +1.26 (+8.89%) | 405,778 |
5 Oct 2011 | USD | 13.93 | 14.34 | 13.7 | 14.17 | 14.17 | +0.08 (+0.57%) | 214,549 |
4 Oct 2011 | USD | 12.42 | 14.12 | 12.3 | 14.09 | 14.09 | +1.48 (+11.74%) | 407,750 |
3 Oct 2011 | USD | 13.43 | 13.6 | 12.58 | 12.61 | 12.61 | -1 (-7.35%) | 242,276 |
30 Sep 2011 | USD | 13.98 | 14.15 | 13.58 | 13.61 | 13.61 | -0.66 (-4.63%) | 168,007 |
29 Sep 2011 | USD | 14.17 | 14.34 | 13.68 | 14.27 | 14.27 | +0.51 (+3.71%) | 165,257 |
28 Sep 2011 | USD | 14.2 | 14.44 | 13.73 | 13.76 | 13.76 | -0.49 (-3.44%) | 212,156 |
27 Sep 2011 | USD | 15.02 | 15.17 | 14.07 | 14.25 | 14.25 | -0.33 (-2.26%) | 356,620 |
26 Sep 2011 | USD | 14.04 | 14.58 | 13.76 | 14.58 | 14.58 | +0.76 (+5.50%) | 250,098 |
23 Sep 2011 | USD | 13.39 | 14.21 | 13.39 | 13.82 | 13.82 | +0.43 (+3.21%) | 197,018 |
22 Sep 2011 | USD | 13.42 | 14.02 | 13.17 | 13.39 | 13.39 | -0.54 (-3.88%) | 269,312 |
21 Sep 2011 | USD | 14.55 | 14.85 | 13.9 | 13.93 | 13.93 | -0.67 (-4.59%) | 272,006 |
20 Sep 2011 | USD | 15.26 | 15.49 | 14.55 | 14.6 | 14.6 | -0.61 (-4.01%) | 152,630 |
19 Sep 2011 | USD | 15.43 | 15.44 | 14.85 | 15.21 | 15.21 | -0.6 (-3.80%) | 259,519 |
16 Sep 2011 | USD | 15.73 | 16.04 | 15.56 | 15.81 | 15.81 | +0.21 (+1.35%) | 646,764 |
15 Sep 2011 | USD | 15.63 | 15.77 | 15.13 | 15.6 | 15.6 | +0.22 (+1.43%) | 182,073 |
14 Sep 2011 | USD | 14.81 | 15.74 | 14.59 | 15.38 | 15.38 | +0.8 (+5.49%) | 250,864 |