Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2011 | USD | 12.35 | 13.16 | 12.01 | 13.03 | 13.03 | +0.72 (+5.85%) | 403,600 |
10 Aug 2011 | USD | 12.06 | 12.9 | 12 | 12.31 | 12.31 | +0.12 (+0.98%) | 574,100 |
9 Aug 2011 | USD | 11.92 | 12.26 | 11.51 | 12.19 | 12.19 | +0.43 (+3.66%) | 533,500 |
8 Aug 2011 | USD | 11.49 | 12.31 | 11.05 | 11.76 | 11.76 | -0.53 (-4.31%) | 1,359,800 |
5 Aug 2011 | USD | 11.76 | 12.71 | 11.15 | 12.29 | 12.29 | +0.89 (+7.81%) | 1,115,000 |
4 Aug 2011 | USD | 12.94 | 12.94 | 11.36 | 11.4 | 11.4 | -1.59 (-12.24%) | 1,011,200 |
3 Aug 2011 | USD | 13.4 | 13.42 | 12.08 | 12.99 | 12.99 | -0.37 (-2.77%) | 1,110,000 |
2 Aug 2011 | USD | 13.65 | 13.95 | 13.3 | 13.36 | 13.36 | -0.4 (-2.91%) | 454,700 |
1 Aug 2011 | USD | 14.12 | 14.35 | 13.65 | 13.76 | 13.76 | -0.14 (-1.01%) | 405,700 |
29 Jul 2011 | USD | 13.83 | 13.97 | 13.51 | 13.9 | 13.9 | -0.07 (-0.50%) | 317,600 |
28 Jul 2011 | USD | 14.07 | 14.18 | 13.86 | 13.97 | 13.97 | -0.11 (-0.78%) | 274,700 |
27 Jul 2011 | USD | 14.37 | 14.43 | 14.05 | 14.08 | 14.08 | -0.42 (-2.90%) | 339,100 |
26 Jul 2011 | USD | 14.27 | 14.72 | 14.2 | 14.5 | 14.5 | +0.2 (+1.40%) | 255,100 |
25 Jul 2011 | USD | 14.5 | 14.57 | 14.27 | 14.3 | 14.3 | -0.24 (-1.65%) | 218,800 |
22 Jul 2011 | USD | 14.5 | 14.61 | 14.5 | 14.54 | 14.54 | -0.03 (-0.21%) | 172,500 |
21 Jul 2011 | USD | 14.59 | 14.83 | 14.52 | 14.57 | 14.57 | +0.04 (+0.28%) | 305,600 |
20 Jul 2011 | USD | 14.59 | 14.67 | 14.51 | 14.53 | 14.53 | 0.0 (0.0%) | 171,300 |
19 Jul 2011 | USD | 14.47 | 14.68 | 14.29 | 14.53 | 14.53 | +0.12 (+0.83%) | 265,200 |
18 Jul 2011 | USD | 14.71 | 14.72 | 14.06 | 14.41 | 14.41 | -0.39 (-2.64%) | 374,500 |
15 Jul 2011 | USD | 15.08 | 15.08 | 14.65 | 14.8 | 14.8 | -0.18 (-1.20%) | 316,200 |
14 Jul 2011 | USD | 15.12 | 15.2 | 14.81 | 14.98 | 14.98 | -0.09 (-0.60%) | 378,100 |
13 Jul 2011 | USD | 15.2 | 15.37 | 14.98 | 15.07 | 15.07 | -0.07 (-0.46%) | 471,700 |
12 Jul 2011 | USD | 15.39 | 15.59 | 15.06 | 15.14 | 15.14 | -0.41 (-2.64%) | 440,300 |
11 Jul 2011 | USD | 15.95 | 16.09 | 15.34 | 15.55 | 15.55 | -0.62 (-3.83%) | 334,700 |
8 Jul 2011 | USD | 16.21 | 16.68 | 16.02 | 16.17 | 16.17 | -0.21 (-1.28%) | 306,900 |
7 Jul 2011 | USD | 15.87 | 16.42 | 15.82 | 16.38 | 16.38 | +0.8 (+5.13%) | 551,800 |
6 Jul 2011 | USD | 14.96 | 16.33 | 14.96 | 15.58 | 15.58 | +0.57 (+3.80%) | 1,004,900 |
5 Jul 2011 | USD | 15.07 | 15.09 | 14.87 | 15.01 | 15.01 | -0.06 (-0.40%) | 156,000 |
4 Jul 2011 | USD | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 14.63 | 15.1 | 14.61 | 15.07 | 15.07 | +0.46 (+3.15%) | 186,900 |