Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2011 | USD | 14.72 | 15.41 | 14.655 | 15.37 | 15.37 | +0.7 (+4.77%) | 242,034 |
12 Sep 2011 | USD | 14.51 | 14.79 | 14.13 | 14.67 | 14.67 | -0.11 (-0.74%) | 419,747 |
9 Sep 2011 | USD | 15.01 | 15.11 | 14.55 | 14.78 | 14.78 | -0.38 (-2.51%) | 225,099 |
8 Sep 2011 | USD | 15.61 | 15.7 | 15.09 | 15.16 | 15.16 | -0.51 (-3.25%) | 159,173 |
7 Sep 2011 | USD | 15.36 | 15.73 | 15.35 | 15.67 | 15.67 | +0.51 (+3.36%) | 176,580 |
6 Sep 2011 | USD | 15.29 | 15.36 | 14.98 | 15.16 | 15.16 | -0.54 (-3.44%) | 201,316 |
5 Sep 2011 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 15.85 | 15.95 | 15.67 | 15.7 | 15.7 | -0.41 (-2.55%) | 149,165 |
1 Sep 2011 | USD | 16.9 | 17.14 | 16.06 | 16.11 | 16.11 | -0.85 (-5.01%) | 184,912 |
31 Aug 2011 | USD | 16.51 | 17.185 | 16.51 | 16.96 | 16.96 | +0.59 (+3.60%) | 265,092 |
30 Aug 2011 | USD | 16.52 | 16.63 | 16.32 | 16.37 | 16.37 | -0.33 (-1.98%) | 110,844 |
29 Aug 2011 | USD | 16.35 | 16.77 | 16.35 | 16.7 | 16.7 | +0.57 (+3.53%) | 120,440 |
26 Aug 2011 | USD | 15.61 | 16.19 | 15.4 | 16.13 | 16.13 | +0.35 (+2.22%) | 130,110 |
25 Aug 2011 | USD | 16.49 | 16.49 | 15.71 | 15.78 | 15.78 | -0.62 (-3.78%) | 232,397 |
24 Aug 2011 | USD | 15.76 | 16.43 | 15.68 | 16.4 | 16.4 | +0.61 (+3.86%) | 268,805 |
23 Aug 2011 | USD | 15.85 | 16.03 | 15.55 | 15.79 | 15.79 | -0.04 (-0.25%) | 411,183 |
22 Aug 2011 | USD | 16.62 | 16.69 | 15.81 | 15.83 | 15.83 | -0.35 (-2.16%) | 214,055 |
19 Aug 2011 | USD | 16.5 | 16.94 | 16.14 | 16.18 | 16.18 | -0.6 (-3.58%) | 237,058 |
18 Aug 2011 | USD | 17.02 | 17.15 | 16.57 | 16.78 | 16.78 | -0.76 (-4.33%) | 234,133 |
17 Aug 2011 | USD | 17.86 | 18.12 | 17.39 | 17.54 | 17.54 | -0.23 (-1.29%) | 133,294 |
16 Aug 2011 | USD | 17.86 | 17.962 | 17.55 | 17.77 | 17.77 | -0.35 (-1.93%) | 190,634 |
15 Aug 2011 | USD | 17.59 | 18.14 | 17.42 | 18.12 | 18.12 | +0.74 (+4.26%) | 200,691 |
12 Aug 2011 | USD | 17.72 | 17.76 | 17.23 | 17.38 | 17.38 | -0.04 (-0.23%) | 227,154 |
11 Aug 2011 | USD | 16.51 | 17.73 | 16.51 | 17.42 | 17.42 | +1.03 (+6.28%) | 259,888 |
10 Aug 2011 | USD | 16.53 | 17.31 | 16.31 | 16.39 | 16.39 | -0.41 (-2.44%) | 405,662 |
9 Aug 2011 | USD | 15.64 | 16.83 | 15.29 | 16.8 | 16.8 | +1.42 (+9.23%) | 518,502 |
8 Aug 2011 | USD | 15.48 | 17.03 | 15.36 | 15.38 | 15.38 | -1.58 (-9.32%) | 606,876 |
5 Aug 2011 | USD | 18.87 | 19.2 | 16.73 | 16.96 | 16.96 | -1.52 (-8.23%) | 650,135 |
4 Aug 2011 | USD | 19.87 | 20.8 | 18.4 | 18.48 | 18.48 | -1.06 (-5.42%) | 469,650 |
3 Aug 2011 | USD | 19.89 | 20.04 | 19.36 | 19.54 | 19.54 | -0.35 (-1.76%) | 318,956 |