Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | USD | 14.49 | 14.75 | 14.24 | 14.62 | 14.62 | +0.13 (+0.90%) | 10,055 |
6 Sep 2011 | USD | 14.39 | 14.57 | 14.38 | 14.49 | 14.49 | +0.38 (+2.69%) | 6,464 |
5 Sep 2011 | USD | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 14.36 | 14.36 | 14.06 | 14.11 | 14.11 | -0.09 (-0.63%) | 2,300 |
1 Sep 2011 | USD | 14.2 | 14.23 | 14.2 | 14.2 | 14.2 | -0.41 (-2.81%) | 920 |
31 Aug 2011 | USD | 14.3 | 14.72 | 14.3 | 14.61 | 14.61 | +0.41 (+2.89%) | 3,846 |
30 Aug 2011 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | -0.02 (-0.14%) | 1,495 |
29 Aug 2011 | USD | 14.05 | 14.4825 | 14.05 | 14.22 | 14.22 | +0.31 (+2.23%) | 18,271 |
26 Aug 2011 | USD | 13.9 | 14.14 | 13.9 | 13.91 | 13.91 | -0.03 (-0.22%) | 4,548 |
25 Aug 2011 | USD | 14.06 | 14.15 | 13.91 | 13.94 | 13.94 | -0.15 (-1.06%) | 4,700 |
24 Aug 2011 | USD | 13.86 | 14.09 | 13.84 | 14.09 | 14.09 | +0.17 (+1.22%) | 4,364 |
23 Aug 2011 | USD | 14.15 | 14.15 | 13.73 | 13.92 | 13.92 | -0.11 (-0.78%) | 40,946 |
22 Aug 2011 | USD | 14.24 | 14.24 | 13.85 | 14.03 | 14.03 | +0.24 (+1.74%) | 29,948 |
19 Aug 2011 | USD | 14.05 | 14.11 | 13.77 | 13.79 | 13.79 | -0.26 (-1.85%) | 3,615 |
18 Aug 2011 | USD | 13.76 | 14.05 | 13.75 | 14.05 | 14.05 | 0.0 (0.0%) | 2,932 |
17 Aug 2011 | USD | 14.21 | 14.21 | 14.03 | 14.05 | 14.05 | -0.16 (-1.13%) | 4,675 |
16 Aug 2011 | USD | 14.17 | 14.33 | 14.17 | 14.21 | 14.21 | -0.03 (-0.21%) | 4,700 |
15 Aug 2011 | USD | 14.1 | 14.24 | 14.01 | 14.24 | 14.24 | +0.13 (+0.92%) | 3,146 |
12 Aug 2011 | USD | 14.69 | 14.69 | 14.02 | 14.11 | 14.11 | -0.14 (-0.98%) | 47,268 |
11 Aug 2011 | USD | 14.17 | 14.275 | 14.17 | 14.25 | 14.25 | +0.05 (+0.35%) | 17,225 |
10 Aug 2011 | USD | 14.21 | 14.23 | 14.2 | 14.2 | 14.2 | -0.1 (-0.70%) | 8,100 |
9 Aug 2011 | USD | 14 | 14.35 | 14 | 14.3 | 14.3 | +0.13 (+0.92%) | 32,650 |
8 Aug 2011 | USD | 14.05 | 14.368 | 13.79 | 14.17 | 14.17 | -0.32 (-2.21%) | 19,345 |
5 Aug 2011 | USD | 14.37 | 14.6299 | 14.37 | 14.49 | 14.49 | 0.0 (0.0%) | 5,372 |
4 Aug 2011 | USD | 14.47 | 14.6 | 14.47 | 14.49 | 14.49 | -0.22 (-1.50%) | 4,100 |
3 Aug 2011 | USD | 14.63 | 14.75 | 14.63 | 14.71 | 14.71 | -0.12 (-0.81%) | 3,649 |
2 Aug 2011 | USD | 14.53 | 14.83 | 14.53 | 14.83 | 14.83 | +0.31 (+2.13%) | 300 |
1 Aug 2011 | USD | 14.5 | 14.69 | 14.5 | 14.52 | 14.52 | -0.06 (-0.41%) | 2,172 |
29 Jul 2011 | USD | 14.81 | 14.81 | 14.5 | 14.58 | 14.58 | +0.02 (+0.14%) | 5,430 |
28 Jul 2011 | USD | 14.41 | 14.56 | 14.41 | 14.56 | 14.56 | +0.1 (+0.69%) | 35,832 |