Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | USD | 19.64 | 20.57 | 19.63 | 19.98 | 199.8 | -0.34 (-1.67%) | 587,452 |
7 Sep 2011 | USD | 19.51 | 20.57 | 19.27 | 20.32 | 203.2 | +1.16 (+6.05%) | 1,305,029 |
6 Sep 2011 | USD | 19.16 | 19.21 | 18.14 | 19.16 | 191.6 | +0.3 (+1.59%) | 763,757 |
5 Sep 2011 | USD | 18.86 | 18.86 | 18.86 | 18.86 | 188.6 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 19.37 | 19.55 | 18.5 | 18.86 | 188.6 | -0.83 (-4.22%) | 675,219 |
1 Sep 2011 | USD | 20.36 | 20.59 | 19.55 | 19.69 | 196.9 | -0.73 (-3.57%) | 984,957 |
31 Aug 2011 | USD | 21.12 | 21.25 | 20.06 | 20.42 | 204.2 | -0.42 (-2.02%) | 911,465 |
30 Aug 2011 | USD | 19.91 | 20.98 | 19.331 | 20.84 | 208.4 | +0.71 (+3.53%) | 818,707 |
29 Aug 2011 | USD | 19.29 | 20.2 | 19.06 | 20.13 | 201.3 | +1.22 (+6.45%) | 884,107 |
26 Aug 2011 | USD | 17.58 | 18.9693 | 17.18 | 18.91 | 189.1 | +1.08 (+6.06%) | 945,698 |
25 Aug 2011 | USD | 18.47 | 18.63 | 17.5 | 17.83 | 178.3 | -0.31 (-1.71%) | 784,320 |
24 Aug 2011 | USD | 17.86 | 18.5 | 17.42 | 18.14 | 181.4 | +0.34 (+1.91%) | 1,126,912 |
23 Aug 2011 | USD | 17.5 | 18.11 | 16.92 | 17.8 | 178 | +0.49 (+2.83%) | 1,408,819 |
22 Aug 2011 | USD | 18.38 | 18.5 | 17.29 | 17.31 | 173.1 | -0.73 (-4.05%) | 1,090,184 |
19 Aug 2011 | USD | 17.13 | 18.19 | 17.13 | 18.04 | 180.4 | -0.03 (-0.17%) | 1,150,831 |
18 Aug 2011 | USD | 18.01 | 18.32 | 17.15 | 18.07 | 180.7 | -0.99 (-5.19%) | 1,541,873 |
17 Aug 2011 | USD | 18.43 | 19.29 | 18.05 | 19.06 | 190.6 | +0.93 (+5.13%) | 1,203,333 |
16 Aug 2011 | USD | 18.75 | 18.77 | 17.77 | 18.13 | 181.3 | -1.02 (-5.33%) | 1,116,451 |
15 Aug 2011 | USD | 18.99 | 19.83 | 18.92 | 19.15 | 191.5 | +0.4 (+2.13%) | 1,635,355 |
12 Aug 2011 | USD | 20.02 | 20.48 | 18.15 | 18.75 | 187.5 | -1.03 (-5.21%) | 1,940,920 |
11 Aug 2011 | USD | 18.48 | 20.24 | 18.02 | 19.78 | 197.8 | +1.97 (+11.06%) | 2,229,356 |
10 Aug 2011 | USD | 18 | 19.38 | 17.08 | 17.81 | 178.1 | -0.71 (-3.83%) | 2,373,483 |
9 Aug 2011 | USD | 15.72 | 18.98 | 14.57 | 18.52 | 185.2 | +5.27 (+39.77%) | 5,174,801 |
8 Aug 2011 | USD | 17.23 | 17.48 | 13.25 | 13.25 | 132.5 | -4.91 (-27.04%) | 3,540,511 |
5 Aug 2011 | USD | 19.5 | 19.72 | 17.5 | 18.16 | 181.6 | -1.02 (-5.32%) | 2,148,985 |
4 Aug 2011 | USD | 20.62 | 20.62 | 18.9 | 19.18 | 191.8 | -1.7 (-8.14%) | 1,567,518 |
3 Aug 2011 | USD | 21.19 | 21.34 | 19.38 | 20.88 | 208.8 | -0.26 (-1.23%) | 1,249,237 |
2 Aug 2011 | USD | 22.21 | 22.68 | 21.13 | 21.14 | 211.4 | -1.23 (-5.50%) | 595,904 |
1 Aug 2011 | USD | 23.01 | 23.54 | 21.68 | 22.37 | 223.7 | +0.23 (+1.04%) | 806,589 |
29 Jul 2011 | USD | 21.53 | 22.31 | 21.11 | 22.14 | 221.4 | +0.11 (+0.50%) | 892,883 |