Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2011 | USD | 15.84 | 16.03 | 15.6 | 15.7 | 15.7 | -0.26 (-1.63%) | 106,492 |
18 Jul 2011 | USD | 16.01 | 16.02 | 15.61 | 15.96 | 15.96 | -0.06 (-0.37%) | 94,590 |
15 Jul 2011 | USD | 15.82 | 16.05 | 15.715 | 16.02 | 16.02 | +0.22 (+1.39%) | 71,102 |
14 Jul 2011 | USD | 16.09 | 16.14 | 15.63 | 15.8 | 15.8 | -0.29 (-1.80%) | 70,063 |
13 Jul 2011 | USD | 15.9 | 16.12 | 15.82 | 16.09 | 16.09 | +0.23 (+1.45%) | 97,389 |
12 Jul 2011 | USD | 15.79 | 16.04 | 15.77 | 15.86 | 15.86 | +0.02 (+0.13%) | 78,049 |
11 Jul 2011 | USD | 15.79 | 16.01 | 15.51 | 15.84 | 15.84 | -0.07 (-0.44%) | 129,062 |
8 Jul 2011 | USD | 15.82 | 16.02 | 15.71 | 15.91 | 15.91 | -0.1 (-0.62%) | 68,076 |
7 Jul 2011 | USD | 16.16 | 16.27 | 15.91 | 16.01 | 16.01 | -0.06 (-0.37%) | 119,666 |
6 Jul 2011 | USD | 15.94 | 16.17 | 15.88 | 16.07 | 16.07 | +0.13 (+0.82%) | 83,801 |
5 Jul 2011 | USD | 15.85 | 16.1 | 15.718 | 15.94 | 15.94 | +0.04 (+0.25%) | 91,748 |
4 Jul 2011 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 15.8 | 16 | 15.64 | 15.9 | 15.9 | +0.11 (+0.70%) | 100,408 |
30 Jun 2011 | USD | 15.32 | 15.825 | 15.31 | 15.79 | 15.79 | +0.53 (+3.47%) | 94,294 |
29 Jun 2011 | USD | 14.99 | 15.36 | 14.91 | 15.26 | 15.26 | +0.25 (+1.67%) | 133,314 |
28 Jun 2011 | USD | 15.08 | 15.08 | 14.805 | 15.01 | 15.01 | -0.08 (-0.53%) | 123,258 |
27 Jun 2011 | USD | 14.81 | 15.17 | 14.51 | 15.09 | 15.09 | +0.3 (+2.03%) | 184,420 |
24 Jun 2011 | USD | 14.96 | 15.17 | 14.55 | 14.79 | 14.79 | -0.18 (-1.20%) | 1,013,472 |
23 Jun 2011 | USD | 15.03 | 15.38 | 14.83 | 14.97 | 14.97 | -0.21 (-1.38%) | 90,683 |
22 Jun 2011 | USD | 15.13 | 15.5 | 14.69 | 15.18 | 15.18 | 0.0 (0.0%) | 114,994 |
21 Jun 2011 | USD | 15.49 | 15.5 | 15.14 | 15.18 | 15.18 | -0.22 (-1.43%) | 120,065 |
20 Jun 2011 | USD | 14.93 | 15.43 | 14.92 | 15.4 | 15.4 | +0.44 (+2.94%) | 92,492 |
17 Jun 2011 | USD | 15.17 | 15.17 | 14.86 | 14.96 | 14.96 | -0.13 (-0.86%) | 110,880 |
16 Jun 2011 | USD | 14.79 | 15.21 | 14.66 | 15.09 | 15.09 | +0.12 (+0.80%) | 154,782 |
15 Jun 2011 | USD | 15.03 | 15.25 | 14.83 | 14.97 | 14.97 | -0.17 (-1.12%) | 103,446 |
14 Jun 2011 | USD | 15.4 | 15.4 | 14.98 | 15.14 | 15.14 | -0.1 (-0.66%) | 84,978 |
13 Jun 2011 | USD | 15.27 | 15.46 | 15.12 | 15.24 | 15.24 | +0.04 (+0.26%) | 94,416 |
10 Jun 2011 | USD | 15.18 | 15.27 | 14.989 | 15.2 | 15.2 | -0.04 (-0.26%) | 105,722 |
9 Jun 2011 | USD | 15.19 | 15.35 | 14.94 | 15.24 | 15.24 | +0.06 (+0.40%) | 170,526 |
8 Jun 2011 | USD | 14.4 | 15.94 | 14.28 | 15.18 | 15.18 | +0.75 (+5.20%) | 298,362 |