Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | USD | 18.96 | 19.13 | 18.76 | 18.76 | 18.76 | -0.28 (-1.47%) | 10,318 |
18 Oct 2011 | USD | 18.63 | 19.14 | 18.5 | 19.04 | 19.04 | +0.34 (+1.82%) | 85,277 |
17 Oct 2011 | USD | 18.94 | 19.05 | 18.68 | 18.7 | 18.7 | -0.15 (-0.80%) | 6,632 |
14 Oct 2011 | USD | 18.88 | 18.95 | 18.77 | 18.85 | 18.85 | +0.37 (+2.00%) | 11,857 |
13 Oct 2011 | USD | 18.36 | 18.62 | 18.36 | 18.48 | 18.48 | +0.11 (+0.60%) | 6,200 |
12 Oct 2011 | USD | 18.41 | 18.65 | 18.36 | 18.37 | 18.37 | +0.16 (+0.88%) | 32,247 |
11 Oct 2011 | USD | 18.32 | 18.45 | 18.2 | 18.21 | 18.21 | -0.34 (-1.83%) | 11,449 |
10 Oct 2011 | USD | 18.34 | 18.75 | 18.34 | 18.55 | 18.55 | +0.52 (+2.88%) | 8,405 |
7 Oct 2011 | USD | 18.15 | 18.21 | 17.96 | 18.03 | 18.03 | +0.01 (+0.06%) | 66,052 |
6 Oct 2011 | USD | 17.73 | 18.15 | 17.7 | 18.02 | 18.02 | +0.47 (+2.68%) | 15,254 |
5 Oct 2011 | USD | 17.44 | 17.75 | 17.41 | 17.55 | 17.55 | +0.51 (+2.99%) | 19,385 |
4 Oct 2011 | USD | 17.06 | 17.06 | 16.63 | 17.04 | 17.04 | -0.08 (-0.47%) | 67,029 |
3 Oct 2011 | USD | 17.08 | 17.33 | 17.04 | 17.12 | 17.12 | +0.26 (+1.54%) | 19,536 |
30 Sep 2011 | USD | 16.99 | 17.19 | 16.78 | 16.86 | 16.86 | +0.03 (+0.18%) | 62,279 |
29 Sep 2011 | USD | 17.01 | 17.2 | 16.8 | 16.83 | 16.83 | -0.02 (-0.12%) | 9,333 |
28 Sep 2011 | USD | 17.18 | 17.3 | 16.85 | 16.85 | 16.85 | -0.33 (-1.92%) | 19,523 |
27 Sep 2011 | USD | 17.34 | 17.45 | 17.18 | 17.18 | 17.18 | +0.23 (+1.36%) | 25,094 |
26 Sep 2011 | USD | 16.87 | 16.95 | 16.65 | 16.95 | 16.95 | +0.5 (+3.04%) | 9,050 |
23 Sep 2011 | USD | 16.11 | 16.57 | 16.07 | 16.45 | 16.45 | +0.46 (+2.88%) | 8,762 |
22 Sep 2011 | USD | 16.04 | 16.26 | 15.92 | 15.99 | 15.99 | -0.96 (-5.66%) | 13,594 |
21 Sep 2011 | USD | 17.16 | 17.26 | 16.77 | 16.95 | 16.95 | -0.51 (-2.92%) | 11,853 |
20 Sep 2011 | USD | 17.48 | 17.69 | 17.45 | 17.46 | 17.46 | -0.29 (-1.63%) | 18,815 |
19 Sep 2011 | USD | 17.57 | 17.75 | 17.4 | 17.75 | 17.75 | -0.18 (-1.00%) | 23,989 |
16 Sep 2011 | USD | 18.1 | 18.17 | 17.87 | 17.93 | 17.93 | -0.03 (-0.17%) | 8,328 |
15 Sep 2011 | USD | 18.06 | 18.06 | 17.72 | 17.96 | 17.96 | +0.38 (+2.16%) | 433,395 |
14 Sep 2011 | USD | 17.64 | 17.69 | 17.5 | 17.58 | 17.58 | -0.03 (-0.17%) | 7,052 |
13 Sep 2011 | USD | 17.49 | 17.64 | 17.4 | 17.61 | 17.61 | +0.06 (+0.34%) | 9,984 |
12 Sep 2011 | USD | 17.52 | 17.55 | 17.25 | 17.55 | 17.55 | -0.5 (-2.77%) | 27,257 |
9 Sep 2011 | USD | 18.34 | 18.36 | 17.95 | 18.05 | 18.05 | -0.8 (-4.24%) | 8,610 |
8 Sep 2011 | USD | 18.92 | 18.98 | 18.7 | 18.85 | 18.85 | +0.15 (+0.80%) | 6,665 |