Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2011 | USD | 18.91 | 19.96 | 17.97 | 18.76 | 18.76 | +0.26 (+1.41%) | 119,411 |
6 Jul 2011 | USD | 16.95 | 18.74 | 16.8 | 18.5 | 18.5 | +1.55 (+9.14%) | 56,575 |
5 Jul 2011 | USD | 16.85 | 17.42 | 14.78 | 16.95 | 16.95 | +0.16 (+0.95%) | 52,838 |
4 Jul 2011 | USD | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 16.81 | 16.81 | 16.53 | 16.79 | 16.79 | +0.02 (+0.12%) | 34,672 |
30 Jun 2011 | USD | 16.47 | 17.02 | 16.47 | 16.77 | 16.77 | +0.23 (+1.39%) | 40,758 |
29 Jun 2011 | USD | 16.53 | 17.01 | 16.39 | 16.54 | 16.54 | -0.04 (-0.24%) | 54,111 |
28 Jun 2011 | USD | 16 | 18.24 | 15.67 | 16.58 | 16.58 | +0.66 (+4.15%) | 156,428 |
27 Jun 2011 | USD | 15.12 | 15.99 | 15.12 | 15.92 | 15.92 | +0.18 (+1.14%) | 86,543 |
24 Jun 2011 | USD | 13.92 | 15.84 | 13.58 | 15.74 | 15.74 | +1.55 (+10.92%) | 436,671 |
23 Jun 2011 | USD | 13.75 | 14.92 | 13.72 | 14.19 | 14.19 | +0.41 (+2.98%) | 14,419 |
22 Jun 2011 | USD | 14.03 | 14.14 | 13.76 | 13.78 | 13.78 | -0.27 (-1.92%) | 22,285 |
21 Jun 2011 | USD | 14.23 | 14.26 | 14.04 | 14.05 | 14.05 | -0.2 (-1.40%) | 36,815 |
20 Jun 2011 | USD | 14 | 14.39 | 14 | 14.25 | 14.25 | +0.25 (+1.79%) | 54,786 |
17 Jun 2011 | USD | 13.87 | 14.886 | 13.87 | 14 | 14 | -0.04 (-0.28%) | 199,876 |
16 Jun 2011 | USD | 13.89 | 14.34 | 13.89 | 14.04 | 14.04 | +0.21 (+1.52%) | 145,167 |
15 Jun 2011 | USD | 13.88 | 14.219 | 13.82 | 13.83 | 13.83 | -0.15 (-1.07%) | 29,491 |
14 Jun 2011 | USD | 14.03 | 14.03 | 13.85 | 13.98 | 13.98 | +0.01 (+0.07%) | 61,296 |
13 Jun 2011 | USD | 13.95 | 14.09 | 13.9 | 13.97 | 13.97 | -0.02 (-0.14%) | 55,242 |
10 Jun 2011 | USD | 13.9 | 14.1 | 13.87 | 13.99 | 13.99 | -0.01 (-0.07%) | 26,596 |
9 Jun 2011 | USD | 14.01 | 14.07 | 13.83 | 14 | 14 | +0.33 (+2.41%) | 125,857 |
8 Jun 2011 | USD | 13.61 | 13.85 | 13.6 | 13.67 | 13.67 | -0.05 (-0.36%) | 44,293 |
7 Jun 2011 | USD | 13.91 | 14.16 | 13.61 | 13.72 | 13.72 | -0.19 (-1.37%) | 24,836 |
6 Jun 2011 | USD | 14.75 | 14.75 | 13.5 | 13.91 | 13.91 | +0.11 (+0.80%) | 34,082 |
3 Jun 2011 | USD | 14 | 14.01 | 13.66 | 13.8 | 13.8 | -0.25 (-1.78%) | 64,633 |
2 Jun 2011 | USD | 14.7 | 14.7 | 13.99 | 14.05 | 14.05 | -0.62 (-4.23%) | 41,019 |
1 Jun 2011 | USD | 14.93 | 14.93 | 14.1555 | 14.67 | 14.67 | -0.3 (-2.00%) | 27,402 |
31 May 2011 | USD | 14.7 | 15.24 | 14.37 | 14.97 | 14.97 | +0.35 (+2.39%) | 114,507 |
30 May 2011 | USD | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 14.64 | 14.73 | 14.39 | 14.62 | 14.62 | -0.01 (-0.07%) | 69,224 |