Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2011 | USD | 16.29 | 16.57 | 15.77 | 16.05 | 16.05 | +0.53 (+3.41%) | 1,166,000 |
1 Aug 2011 | USD | 16.24 | 16.39 | 15.35 | 15.52 | 15.52 | -0.19 (-1.21%) | 647,100 |
29 Jul 2011 | USD | 15.36 | 15.76 | 15.11 | 15.71 | 15.71 | +0.15 (+0.96%) | 442,900 |
28 Jul 2011 | USD | 15.8 | 16.29 | 15.51 | 15.56 | 15.56 | -0.06 (-0.38%) | 607,600 |
27 Jul 2011 | USD | 16.34 | 16.43 | 15.51 | 15.62 | 15.62 | -0.74 (-4.52%) | 1,089,600 |
26 Jul 2011 | USD | 17.15 | 17.57 | 16.15 | 16.36 | 16.36 | -0.72 (-4.22%) | 1,000,400 |
25 Jul 2011 | USD | 16.9 | 17.25 | 16.88 | 17.08 | 17.08 | +0.16 (+0.95%) | 729,500 |
22 Jul 2011 | USD | 17.24 | 17.3 | 16.91 | 16.92 | 16.92 | -0.18 (-1.05%) | 367,700 |
21 Jul 2011 | USD | 16.88 | 17.24 | 16.88 | 17.1 | 17.1 | +0.35 (+2.09%) | 648,000 |
20 Jul 2011 | USD | 17.15 | 17.2 | 16.72 | 16.75 | 16.75 | -0.29 (-1.70%) | 567,100 |
19 Jul 2011 | USD | 17.2 | 17.43 | 16.83 | 17.04 | 17.04 | +0.02 (+0.12%) | 594,400 |
18 Jul 2011 | USD | 17.25 | 17.29 | 16.78 | 17.02 | 17.02 | -0.21 (-1.22%) | 398,200 |
15 Jul 2011 | USD | 17.6 | 17.76 | 17.18 | 17.23 | 17.23 | -0.26 (-1.49%) | 1,003,200 |
14 Jul 2011 | USD | 17.82 | 17.93 | 17.39 | 17.49 | 17.49 | -0.24 (-1.35%) | 1,193,100 |
13 Jul 2011 | USD | 18.01 | 18.33 | 17.64 | 17.73 | 17.73 | -0.07 (-0.39%) | 1,059,100 |
12 Jul 2011 | USD | 17.99 | 18.1 | 17.65 | 17.8 | 17.8 | -0.16 (-0.89%) | 1,093,400 |
11 Jul 2011 | USD | 18.63 | 18.74 | 17.84 | 17.96 | 17.96 | -0.64 (-3.44%) | 1,332,700 |
8 Jul 2011 | USD | 18.5 | 18.88 | 18.42 | 18.6 | 18.6 | +0.28 (+1.53%) | 2,958,800 |
7 Jul 2011 | USD | 21.15 | 21.2 | 18.2 | 18.32 | 18.32 | -7.32 (-28.55%) | 9,255,400 |
6 Jul 2011 | USD | 25.8 | 25.92 | 25.44 | 25.64 | 25.64 | -0.13 (-0.50%) | 196,700 |
5 Jul 2011 | USD | 26.03 | 26.03 | 25.52 | 25.77 | 25.77 | -0.29 (-1.11%) | 235,600 |
4 Jul 2011 | USD | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 25.55 | 26.1 | 25.4 | 26.06 | 26.06 | +0.66 (+2.60%) | 312,500 |
30 Jun 2011 | USD | 25.68 | 25.86 | 25.25 | 25.4 | 25.4 | -0.22 (-0.86%) | 422,300 |
29 Jun 2011 | USD | 25.95 | 26 | 25.46 | 25.62 | 25.62 | -0.23 (-0.89%) | 192,800 |
28 Jun 2011 | USD | 25.88 | 25.91 | 25.71 | 25.85 | 25.85 | 0.0 (0.0%) | 175,100 |
27 Jun 2011 | USD | 25.68 | 26.06 | 25.53 | 25.85 | 25.85 | +0.1 (+0.39%) | 239,500 |
24 Jun 2011 | USD | 25.71 | 25.98 | 25.42 | 25.75 | 25.75 | +0.03 (+0.12%) | 405,100 |
23 Jun 2011 | USD | 24.79 | 25.74 | 24.58 | 25.72 | 25.72 | +1.34 (+5.50%) | 652,600 |
22 Jun 2011 | USD | 24.38 | 24.7 | 24.18 | 24.38 | 24.38 | -0.11 (-0.45%) | 277,500 |