Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2011 | USD | 11.92 | 12.53 | 11.92 | 11.99 | 11.99 | -0.07 (-0.58%) | 684,753 |
1 Aug 2011 | USD | 12.77 | 12.84 | 11.68 | 12.06 | 12.06 | -0.63 (-4.96%) | 605,618 |
29 Jul 2011 | USD | 12.53 | 12.834 | 12.04 | 12.69 | 12.69 | +0.11 (+0.87%) | 568,465 |
28 Jul 2011 | USD | 13.49 | 13.51 | 12.4 | 12.58 | 12.58 | -0.96 (-7.09%) | 495,974 |
27 Jul 2011 | USD | 15 | 15.27 | 13.35 | 13.54 | 13.54 | -3.57 (-20.86%) | 1,009,183 |
26 Jul 2011 | USD | 17.77 | 18.05 | 16.91 | 17.11 | 17.11 | -0.64 (-3.61%) | 705,717 |
25 Jul 2011 | USD | 17.14 | 18 | 16.95 | 17.75 | 17.75 | +0.38 (+2.19%) | 770,042 |
22 Jul 2011 | USD | 17.24 | 17.57 | 16.93 | 17.37 | 17.37 | +0.16 (+0.93%) | 261,374 |
21 Jul 2011 | USD | 17.28 | 17.36 | 16.62 | 17.21 | 17.21 | +0.02 (+0.12%) | 154,116 |
20 Jul 2011 | USD | 17.38 | 17.45 | 16.72 | 17.19 | 17.19 | -0.02 (-0.12%) | 275,322 |
19 Jul 2011 | USD | 16.7 | 17.68 | 16.7 | 17.21 | 17.21 | +0.93 (+5.71%) | 418,414 |
18 Jul 2011 | USD | 16.52 | 16.52 | 16.09 | 16.28 | 16.28 | -0.31 (-1.87%) | 133,042 |
15 Jul 2011 | USD | 16.61 | 16.96 | 16.32 | 16.59 | 16.59 | +0.23 (+1.41%) | 206,034 |
14 Jul 2011 | USD | 16.65 | 16.65 | 16.04 | 16.36 | 16.36 | -0.27 (-1.62%) | 191,546 |
13 Jul 2011 | USD | 16.17 | 16.77 | 15.87 | 16.63 | 16.63 | +0.62 (+3.87%) | 200,351 |
12 Jul 2011 | USD | 16.88 | 16.88 | 15.99 | 16.01 | 16.01 | -0.94 (-5.55%) | 257,160 |
11 Jul 2011 | USD | 17.33 | 17.47 | 16.57 | 16.95 | 16.95 | -0.66 (-3.75%) | 170,885 |
8 Jul 2011 | USD | 17.34 | 17.66 | 17.22 | 17.61 | 17.61 | -0.09 (-0.51%) | 185,149 |
7 Jul 2011 | USD | 17.66 | 17.84 | 17.54 | 17.7 | 17.7 | +0.27 (+1.55%) | 300,047 |
6 Jul 2011 | USD | 17.48 | 17.52 | 17.14 | 17.43 | 17.43 | -0.12 (-0.68%) | 231,219 |
5 Jul 2011 | USD | 17.73 | 17.89 | 17.38 | 17.55 | 17.55 | -0.19 (-1.07%) | 113,590 |
4 Jul 2011 | USD | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 17.4 | 17.83 | 17.15 | 17.74 | 17.74 | +0.34 (+1.95%) | 174,708 |
30 Jun 2011 | USD | 17.23 | 17.78 | 17.1719 | 17.4 | 17.4 | +0.2 (+1.16%) | 269,105 |
29 Jun 2011 | USD | 17.18 | 17.33 | 16.89 | 17.2 | 17.2 | +0.12 (+0.70%) | 173,255 |
28 Jun 2011 | USD | 16.76 | 17.17 | 16.64 | 17.08 | 17.08 | +0.26 (+1.55%) | 214,078 |
27 Jun 2011 | USD | 16.44 | 17.03 | 16.15 | 16.82 | 16.82 | +0.34 (+2.06%) | 206,189 |
24 Jun 2011 | USD | 16.65 | 16.75 | 16.21 | 16.48 | 16.48 | -0.24 (-1.44%) | 1,508,488 |
23 Jun 2011 | USD | 16.24 | 17.22 | 16.15 | 16.72 | 16.72 | +0.14 (+0.84%) | 413,909 |
22 Jun 2011 | USD | 16.7 | 16.945 | 16.53 | 16.58 | 16.58 | -0.16 (-0.96%) | 196,278 |