Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2011 | USD | 19.3 | 19.5 | 19.2201 | 19.48 | 19.48 | +0.1 (+0.52%) | 707,584 |
31 Aug 2011 | USD | 19.49 | 19.53 | 19.1407 | 19.38 | 19.38 | +0.08 (+0.41%) | 471,047 |
30 Aug 2011 | USD | 19.28 | 19.4 | 19.03 | 19.3 | 19.3 | +0.3 (+1.58%) | 662,017 |
29 Aug 2011 | USD | 19.01 | 19.73 | 18.79 | 19 | 19 | -0.3 (-1.55%) | 832,598 |
26 Aug 2011 | USD | 19.36 | 19.55 | 18.8 | 19.3 | 19.3 | +0.13 (+0.68%) | 909,061 |
25 Aug 2011 | USD | 18.31 | 19.18 | 18.0985 | 19.17 | 19.17 | +0.64 (+3.45%) | 1,533,295 |
24 Aug 2011 | USD | 19.08 | 19.09 | 18.11 | 18.53 | 18.53 | -0.72 (-3.74%) | 1,560,630 |
23 Aug 2011 | USD | 20.05 | 20.25 | 19.25 | 19.25 | 19.25 | -1.11 (-5.45%) | 1,819,884 |
22 Aug 2011 | USD | 20.41 | 21.83 | 20 | 20.36 | 20.36 | +0.41 (+2.06%) | 1,711,353 |
19 Aug 2011 | USD | 19.68 | 19.95 | 19.34 | 19.95 | 19.95 | +0.96 (+5.06%) | 1,394,662 |
18 Aug 2011 | USD | 19.03 | 19.17 | 18.83 | 18.99 | 18.99 | +0.17 (+0.90%) | 1,090,454 |
17 Aug 2011 | USD | 18.74 | 18.84 | 18.4 | 18.82 | 18.82 | +0.17 (+0.91%) | 638,629 |
16 Aug 2011 | USD | 18.36 | 18.65 | 18.3 | 18.65 | 18.65 | +0.31 (+1.69%) | 498,903 |
15 Aug 2011 | USD | 18.21 | 18.35 | 18.08 | 18.34 | 18.34 | +0.2 (+1.10%) | 565,028 |
12 Aug 2011 | USD | 17.82 | 18.23 | 17.59 | 18.14 | 18.14 | +0.11 (+0.61%) | 647,714 |
11 Aug 2011 | USD | 18.07 | 18.07 | 17.5 | 18.03 | 18.03 | -0.37 (-2.01%) | 962,149 |
10 Aug 2011 | USD | 17.16 | 18.4 | 17.04 | 18.4 | 18.4 | +1.56 (+9.26%) | 1,484,977 |
9 Aug 2011 | USD | 16.95 | 17.18 | 16.5 | 16.84 | 16.84 | -0.61 (-3.50%) | 1,397,582 |
8 Aug 2011 | USD | 18.15 | 18.4 | 16.98 | 17.45 | 17.45 | -0.18 (-1.02%) | 2,487,460 |
5 Aug 2011 | USD | 18.38 | 18.39 | 17.16 | 17.63 | 17.63 | -0.47 (-2.60%) | 1,940,110 |
4 Aug 2011 | USD | 19.64 | 19.83 | 17.95 | 18.1 | 18.1 | -1.37 (-7.04%) | 2,436,187 |
3 Aug 2011 | USD | 19.17 | 19.62 | 19.17 | 19.47 | 19.47 | +0.51 (+2.69%) | 1,351,028 |
2 Aug 2011 | USD | 18.62 | 19.03 | 18.48 | 18.96 | 18.96 | +0.67 (+3.66%) | 734,026 |
1 Aug 2011 | USD | 18.56 | 18.59 | 18.1 | 18.29 | 18.29 | -0.2 (-1.08%) | 538,816 |
29 Jul 2011 | USD | 18.69 | 18.69 | 18.3226 | 18.49 | 18.49 | +0.02 (+0.11%) | 549,976 |
28 Jul 2011 | USD | 18.8 | 18.82 | 18.29 | 18.47 | 18.47 | -0.35 (-1.86%) | 776,260 |
27 Jul 2011 | USD | 19.29 | 19.36 | 18.75 | 18.82 | 18.82 | -0.37 (-1.93%) | 1,026,001 |
26 Jul 2011 | USD | 18.79 | 19.19 | 18.65 | 19.19 | 19.19 | +0.36 (+1.91%) | 1,063,686 |
25 Jul 2011 | USD | 19.26 | 19.26 | 18.61 | 18.83 | 18.83 | +0.03 (+0.16%) | 1,043,224 |
22 Jul 2011 | USD | 18.48 | 18.86 | 18.4 | 18.8 | 18.8 | +0.52 (+2.84%) | 985,483 |