Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | USD | 18.05 | 18.1 | 17.9 | 18.01 | 54.03 | -0.19 (-1.04%) | 4,686 |
18 Oct 2011 | USD | 18.22 | 18.48 | 17.98 | 18.2 | 54.6 | +0.11 (+0.61%) | 14,345 |
17 Oct 2011 | USD | 18.11 | 18.37 | 17.7 | 18.09 | 54.27 | -0.16 (-0.88%) | 7,397 |
14 Oct 2011 | USD | 18.24 | 18.7 | 18 | 18.25 | 54.75 | +0.17 (+0.94%) | 3,826 |
13 Oct 2011 | USD | 18.04 | 18.11 | 17.94 | 18.08 | 54.24 | -0.08 (-0.44%) | 8,873 |
12 Oct 2011 | USD | 18.19 | 18.2 | 17.92 | 18.16 | 54.48 | +0.05 (+0.28%) | 11,861 |
11 Oct 2011 | USD | 18.24 | 18.68 | 17.95 | 18.11 | 54.33 | -0.24 (-1.31%) | 12,167 |
10 Oct 2011 | USD | 18.15 | 18.47 | 17.8 | 18.35 | 55.05 | +0.33 (+1.83%) | 15,217 |
7 Oct 2011 | USD | 18.39 | 18.39 | 17.61 | 18.02 | 54.06 | -0.34 (-1.85%) | 24,869 |
6 Oct 2011 | USD | 18.29 | 18.4 | 18.1 | 18.36 | 55.08 | +0.05 (+0.27%) | 7,104 |
5 Oct 2011 | USD | 18.74 | 18.74 | 17.74 | 18.31 | 54.93 | -0.39 (-2.09%) | 6,155 |
4 Oct 2011 | USD | 18 | 18.77 | 17.76 | 18.7 | 56.1 | +0.7 (+3.89%) | 24,452 |
3 Oct 2011 | USD | 18.48 | 19 | 17.76 | 18 | 54 | -0.7 (-3.74%) | 14,860 |
30 Sep 2011 | USD | 18.3 | 18.85 | 18.01 | 18.7 | 56.1 | +0.25 (+1.36%) | 175,412 |
29 Sep 2011 | USD | 18.1 | 18.6 | 17.82 | 18.45 | 55.35 | +0.64 (+3.59%) | 6,597 |
28 Sep 2011 | USD | 18.15 | 18.19 | 17.69 | 17.81 | 53.43 | -0.68 (-3.68%) | 9,992 |
27 Sep 2011 | USD | 18.93 | 18.93 | 17.86 | 18.49 | 55.47 | -0.01 (-0.05%) | 5,313 |
26 Sep 2011 | USD | 18.7 | 18.7 | 18.25 | 18.5 | 55.5 | -0.07 (-0.38%) | 5,667 |
23 Sep 2011 | USD | 18.58 | 18.91 | 18.51 | 18.57 | 55.71 | -0.12 (-0.64%) | 10,631 |
22 Sep 2011 | USD | 18.05 | 19.33 | 17.99 | 18.69 | 56.07 | +0.24 (+1.30%) | 4,325 |
21 Sep 2011 | USD | 18.75 | 18.75 | 18.45 | 18.45 | 55.35 | -0.5 (-2.64%) | 9,075 |
20 Sep 2011 | USD | 18.79 | 18.96 | 18.52 | 18.95 | 56.85 | +0.25 (+1.34%) | 5,410 |
19 Sep 2011 | USD | 18.95 | 18.95 | 18.01 | 18.7 | 56.1 | -0.26 (-1.37%) | 10,086 |
16 Sep 2011 | USD | 18.25 | 18.99 | 18.25 | 18.96 | 56.88 | +0.8 (+4.41%) | 4,790 |
15 Sep 2011 | USD | 18.1 | 18.23 | 17.92 | 18.16 | 54.48 | +0.24 (+1.34%) | 4,030 |
14 Sep 2011 | USD | 18.25 | 18.25 | 17.9 | 17.92 | 53.76 | -0.32 (-1.75%) | 3,116 |
13 Sep 2011 | USD | 17.94 | 18.72 | 17.91 | 18.24 | 54.72 | +0.39 (+2.18%) | 11,849 |
12 Sep 2011 | USD | 17.76 | 18.2012 | 17.75 | 17.85 | 53.55 | -0.04 (-0.22%) | 17,362 |
9 Sep 2011 | USD | 18 | 18.06 | 17.89 | 17.89 | 53.67 | -0.13 (-0.72%) | 4,758 |
8 Sep 2011 | USD | 18.07 | 18.19 | 17.931 | 18.02 | 54.06 | -0.24 (-1.31%) | 5,001 |