Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2011 | USD | 15.17 | 15.55 | 14.99 | 15.37 | 15.37 | +0.3 (+1.99%) | 355,700 |
12 Sep 2011 | USD | 14.07 | 15.07 | 14 | 15.07 | 15.07 | +0.78 (+5.46%) | 334,700 |
9 Sep 2011 | USD | 14.51 | 14.65 | 14.05 | 14.29 | 14.29 | -0.35 (-2.39%) | 250,700 |
8 Sep 2011 | USD | 14.9 | 15.39 | 14.55 | 14.64 | 14.64 | -0.34 (-2.27%) | 259,800 |
7 Sep 2011 | USD | 14.15 | 15.26 | 14.07 | 14.98 | 14.98 | +1.04 (+7.46%) | 531,900 |
6 Sep 2011 | USD | 13.47 | 14 | 13.43 | 13.94 | 13.94 | +0.07 (+0.50%) | 342,100 |
5 Sep 2011 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 14.59 | 14.86 | 13.7 | 13.87 | 13.87 | -1.15 (-7.66%) | 598,300 |
1 Sep 2011 | USD | 15.17 | 15.35 | 14.97 | 15.02 | 15.02 | -0.12 (-0.79%) | 557,100 |
31 Aug 2011 | USD | 15.63 | 15.83 | 14.93 | 15.14 | 15.14 | -0.45 (-2.89%) | 348,500 |
30 Aug 2011 | USD | 15.23 | 15.78 | 15.23 | 15.59 | 15.59 | +0.2 (+1.30%) | 268,000 |
29 Aug 2011 | USD | 14.83 | 15.39 | 14.83 | 15.39 | 15.39 | +0.77 (+5.27%) | 253,300 |
26 Aug 2011 | USD | 14.17 | 14.73 | 14 | 14.62 | 14.62 | +0.35 (+2.45%) | 273,600 |
25 Aug 2011 | USD | 14.91 | 15 | 14.26 | 14.27 | 14.27 | -0.54 (-3.65%) | 327,600 |
24 Aug 2011 | USD | 14.62 | 15.15 | 14.46 | 14.81 | 14.81 | -0.04 (-0.27%) | 304,700 |
23 Aug 2011 | USD | 14.4 | 14.85 | 14.21 | 14.85 | 14.85 | +0.49 (+3.41%) | 320,100 |
22 Aug 2011 | USD | 14.49 | 14.64 | 14.11 | 14.36 | 14.36 | +0.21 (+1.48%) | 302,500 |
19 Aug 2011 | USD | 14.25 | 14.92 | 13.95 | 14.15 | 14.15 | -0.18 (-1.26%) | 533,100 |
18 Aug 2011 | USD | 14.82 | 14.9 | 14.18 | 14.33 | 14.33 | -0.99 (-6.46%) | 607,400 |
17 Aug 2011 | USD | 15.46 | 15.58 | 14.93 | 15.32 | 15.32 | -0.09 (-0.58%) | 240,000 |
16 Aug 2011 | USD | 15.6 | 15.71 | 15.25 | 15.41 | 15.41 | -0.33 (-2.10%) | 326,300 |
15 Aug 2011 | USD | 15.13 | 15.77 | 15.13 | 15.74 | 15.74 | +0.67 (+4.45%) | 456,800 |
12 Aug 2011 | USD | 15.98 | 16.02 | 14.97 | 15.07 | 15.07 | -0.35 (-2.27%) | 404,700 |
11 Aug 2011 | USD | 14.33 | 15.74 | 14.3 | 15.42 | 15.42 | +1.27 (+8.98%) | 767,400 |
10 Aug 2011 | USD | 14.87 | 14.89 | 14.08 | 14.15 | 14.15 | -0.77 (-5.16%) | 796,800 |
9 Aug 2011 | USD | 14.25 | 14.97 | 13.7 | 14.92 | 14.92 | +0.94 (+6.72%) | 1,082,400 |
8 Aug 2011 | USD | 14.85 | 14.98 | 13.75 | 13.98 | 13.98 | -1.27 (-8.33%) | 1,286,300 |
5 Aug 2011 | USD | 15.49 | 15.49 | 14.66 | 15.25 | 15.25 | +0.42 (+2.83%) | 1,399,800 |
4 Aug 2011 | USD | 15.97 | 16 | 14.83 | 14.83 | 14.83 | -1.21 (-7.54%) | 1,141,900 |
3 Aug 2011 | USD | 16.03 | 16.26 | 15.61 | 16.04 | 16.04 | -0.01 (-0.06%) | 804,400 |