Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2011 | USD | 17.26 | 17.48 | 17.2 | 17.25 | 17.25 | +0.07 (+0.41%) | 293,322 |
30 Aug 2011 | USD | 17.07 | 17.334 | 17.02 | 17.18 | 17.18 | +0.08 (+0.47%) | 336,859 |
29 Aug 2011 | USD | 16.96 | 17.18 | 16.92 | 17.1 | 17.1 | +0.26 (+1.54%) | 275,992 |
26 Aug 2011 | USD | 16.63 | 16.85 | 16.3 | 16.84 | 16.84 | +0.17 (+1.02%) | 217,104 |
25 Aug 2011 | USD | 16.99 | 17.04 | 16.51 | 16.67 | 16.67 | -0.26 (-1.54%) | 295,297 |
24 Aug 2011 | USD | 16.69 | 16.95 | 16.532 | 16.93 | 16.93 | +0.3 (+1.80%) | 287,547 |
23 Aug 2011 | USD | 16.48 | 16.63 | 16.37 | 16.63 | 16.63 | +0.28 (+1.71%) | 398,834 |
22 Aug 2011 | USD | 16.66 | 16.79 | 16.28 | 16.35 | 16.35 | +0.01 (+0.06%) | 342,728 |
19 Aug 2011 | USD | 16.31 | 16.63 | 16.27 | 16.34 | 16.34 | -0.11 (-0.67%) | 336,123 |
18 Aug 2011 | USD | 16.7 | 16.72 | 16.28 | 16.45 | 16.45 | -0.5 (-2.95%) | 467,302 |
17 Aug 2011 | USD | 17.06 | 17.14 | 16.85 | 16.95 | 16.95 | +0.05 (+0.30%) | 267,589 |
16 Aug 2011 | USD | 16.96 | 17.07 | 16.85 | 16.9 | 16.9 | -0.19 (-1.11%) | 325,527 |
15 Aug 2011 | USD | 16.96 | 17.17 | 16.88 | 17.09 | 17.09 | +0.22 (+1.30%) | 376,797 |
12 Aug 2011 | USD | 16.95 | 17.032 | 16.75 | 16.87 | 16.87 | +0.09 (+0.54%) | 293,962 |
11 Aug 2011 | USD | 16.01 | 16.8876 | 15.9 | 16.78 | 16.78 | +0.86 (+5.40%) | 577,351 |
10 Aug 2011 | USD | 15.8 | 16.29 | 15.7976 | 15.92 | 15.92 | -0.38 (-2.33%) | 599,697 |
9 Aug 2011 | USD | 15.72 | 16.3 | 15.13 | 16.3 | 16.3 | +0.63 (+4.02%) | 963,080 |
8 Aug 2011 | USD | 16.35 | 16.37 | 15.36 | 15.67 | 15.67 | -1.25 (-7.39%) | 957,684 |
5 Aug 2011 | USD | 17.1 | 17.11 | 16.35 | 16.92 | 16.92 | -0.04 (-0.24%) | 811,171 |
4 Aug 2011 | USD | 18.05 | 18.05 | 16.92 | 16.96 | 16.96 | -1.22 (-6.71%) | 1,463,590 |
3 Aug 2011 | USD | 18.02 | 18.19 | 17.78 | 18.18 | 18.18 | +0.16 (+0.89%) | 476,903 |
2 Aug 2011 | USD | 18.07 | 18.23 | 17.88 | 18.02 | 18.02 | -0.14 (-0.77%) | 427,299 |
1 Aug 2011 | USD | 18.18 | 18.21 | 17.74 | 18.16 | 18.16 | +0.28 (+1.57%) | 397,883 |
29 Jul 2011 | USD | 17.64 | 18 | 17.6 | 17.88 | 17.88 | -0.16 (-0.89%) | 343,460 |
28 Jul 2011 | USD | 18.05 | 18.2399 | 17.98 | 18.04 | 18.04 | 0.0 (0.0%) | 222,586 |
27 Jul 2011 | USD | 18.55 | 18.56 | 17.93 | 18.04 | 18.04 | -0.51 (-2.75%) | 413,646 |
26 Jul 2011 | USD | 18.66 | 18.69 | 18.44 | 18.55 | 18.55 | -0.02 (-0.11%) | 278,327 |
25 Jul 2011 | USD | 18.89 | 18.9 | 18.47 | 18.57 | 18.57 | -0.35 (-1.85%) | 312,078 |
22 Jul 2011 | USD | 18.94 | 18.9773 | 18.86 | 18.92 | 18.92 | +0.02 (+0.11%) | 211,687 |
21 Jul 2011 | USD | 18.79 | 19 | 18.79 | 18.9 | 18.9 | +0.17 (+0.91%) | 291,824 |