Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2011 | USD | 16.92 | 17.09 | 16.91 | 17.09 | 17.09 | 0.0 (0.0%) | 24,100 |
9 Sep 2011 | USD | 17.065 | 17.13 | 17 | 17.09 | 17.09 | +0.06 (+0.35%) | 13,800 |
8 Sep 2011 | USD | 16.9 | 17.27 | 16.4 | 17.03 | 17.03 | -0.09 (-0.53%) | 41,000 |
7 Sep 2011 | USD | 17.2 | 17.49 | 16.81 | 17.12 | 17.12 | -0.25 (-1.44%) | 138,300 |
6 Sep 2011 | USD | 17.23 | 17.79 | 17.23 | 17.37 | 17.37 | -0.14 (-0.80%) | 28,100 |
5 Sep 2011 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 17.85 | 17.97 | 17.06 | 17.51 | 17.51 | -0.54 (-2.99%) | 162,000 |
1 Sep 2011 | USD | 18.14 | 18.244 | 18.05 | 18.05 | 18.05 | -0.15 (-0.82%) | 11,600 |
31 Aug 2011 | USD | 18.07 | 18.42 | 18 | 18.2 | 18.2 | +0.17 (+0.94%) | 15,600 |
30 Aug 2011 | USD | 18.22 | 18.7 | 17.75 | 18.03 | 18.03 | -0.34 (-1.85%) | 48,300 |
29 Aug 2011 | USD | 18.85 | 18.85 | 18.2 | 18.37 | 18.37 | -0.27 (-1.45%) | 19,300 |
26 Aug 2011 | USD | 17.67 | 18.72 | 17.67 | 18.64 | 18.64 | +0.63 (+3.50%) | 88,000 |
25 Aug 2011 | USD | 18.17 | 18.17 | 17.983 | 18.01 | 18.01 | -0.18 (-0.99%) | 41,200 |
24 Aug 2011 | USD | 18.1 | 18.75 | 18.05 | 18.19 | 18.19 | -0.09 (-0.49%) | 22,100 |
23 Aug 2011 | USD | 18.5 | 18.5 | 17.55 | 18.28 | 18.28 | -0.12 (-0.65%) | 283,000 |
22 Aug 2011 | USD | 19.1 | 19.1 | 18.3 | 18.4 | 18.4 | -0.46 (-2.44%) | 48,400 |
19 Aug 2011 | USD | 19 | 19.17 | 18.79 | 18.86 | 18.86 | -0.14 (-0.74%) | 89,700 |
18 Aug 2011 | USD | 19.1 | 19.49 | 19 | 19 | 19 | -0.41 (-2.11%) | 102,900 |
17 Aug 2011 | USD | 19.5 | 19.57 | 19.41 | 19.41 | 19.41 | -0.18 (-0.92%) | 104,900 |
16 Aug 2011 | USD | 19.65 | 19.65 | 19.252 | 19.59 | 19.59 | -0.06 (-0.31%) | 45,800 |
15 Aug 2011 | USD | 19.68 | 19.76 | 19.25 | 19.65 | 19.65 | +0.12 (+0.61%) | 132,900 |
12 Aug 2011 | USD | 19.7 | 19.7 | 19.25 | 19.53 | 19.53 | -0.16 (-0.81%) | 148,800 |
11 Aug 2011 | USD | 19.05 | 19.69 | 18.81 | 19.69 | 19.69 | +0.44 (+2.29%) | 163,100 |
10 Aug 2011 | USD | 18.53 | 20 | 18.52 | 19.25 | 19.25 | -0.15 (-0.77%) | 203,900 |
9 Aug 2011 | USD | 18.01 | 19.5 | 18 | 19.4 | 19.4 | +1.35 (+7.48%) | 276,300 |
8 Aug 2011 | USD | 18 | 18.74 | 18 | 18.05 | 18.05 | -0.58 (-3.11%) | 562,300 |
5 Aug 2011 | USD | 18.5 | 18.75 | 18.5 | 18.63 | 18.63 | +0.22 (+1.20%) | 254,100 |
4 Aug 2011 | USD | 19 | 19.28 | 18.41 | 18.41 | 18.41 | 0.0 (0.0%) | 3,881,500 |