Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2011 | USD | 17.52 | 17.64 | 17.47 | 17.5 | 17.5 | -0.13 (-0.74%) | 58,400 |
11 Jul 2011 | USD | 17.48 | 17.7 | 17.41 | 17.63 | 17.63 | -0.08 (-0.45%) | 107,400 |
8 Jul 2011 | USD | 17.66 | 17.76 | 17.48 | 17.71 | 17.71 | -0.25 (-1.39%) | 9,100 |
7 Jul 2011 | USD | 18.09 | 18.09 | 17.88 | 17.96 | 17.96 | -0.01 (-0.06%) | 33,600 |
6 Jul 2011 | USD | 17.98 | 17.99 | 17.95 | 17.97 | 17.97 | -0.03 (-0.17%) | 23,000 |
5 Jul 2011 | USD | 17.9 | 18.33 | 17.77 | 18 | 18 | +0.01 (+0.06%) | 11,100 |
4 Jul 2011 | USD | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 17.74 | 18.07 | 17.65 | 17.99 | 17.99 | +0.3 (+1.70%) | 20,600 |
30 Jun 2011 | USD | 17.8 | 17.93 | 17.61 | 17.69 | 17.69 | -0.11 (-0.62%) | 24,000 |
29 Jun 2011 | USD | 18.01 | 18.06 | 17.66 | 17.8 | 17.8 | -0.16 (-0.89%) | 23,200 |
28 Jun 2011 | USD | 17.87 | 18 | 17.72 | 17.96 | 17.96 | +0.08 (+0.45%) | 41,700 |
27 Jun 2011 | USD | 17.99 | 18.05 | 17.84 | 17.88 | 17.88 | -0.16 (-0.89%) | 38,500 |
24 Jun 2011 | USD | 17.49 | 18.14 | 17.27 | 18.04 | 18.04 | +0.61 (+3.50%) | 180,700 |
23 Jun 2011 | USD | 16.7 | 17.47 | 16.64 | 17.43 | 17.43 | +0.53 (+3.14%) | 14,200 |
22 Jun 2011 | USD | 16.68 | 17.01 | 16.63 | 16.9 | 16.9 | +0.2 (+1.20%) | 31,200 |
21 Jun 2011 | USD | 16.12 | 16.7 | 15.94 | 16.7 | 16.7 | +0.77 (+4.83%) | 69,400 |
20 Jun 2011 | USD | 16.09 | 16.62 | 15.88 | 15.93 | 15.93 | -0.3 (-1.85%) | 25,800 |
17 Jun 2011 | USD | 16.06 | 16.3 | 15.64 | 16.23 | 16.23 | +0.31 (+1.95%) | 41,500 |
16 Jun 2011 | USD | 15.43 | 15.95 | 15.4 | 15.92 | 15.92 | +0.56 (+3.65%) | 13,500 |
15 Jun 2011 | USD | 15.49 | 15.68 | 15.1 | 15.36 | 15.36 | -0.21 (-1.35%) | 19,000 |
14 Jun 2011 | USD | 15.35 | 15.66 | 15.03 | 15.57 | 15.57 | +0.42 (+2.77%) | 22,100 |
13 Jun 2011 | USD | 16.34 | 16.34 | 15.14 | 15.15 | 15.15 | -1.06 (-6.54%) | 24,500 |
10 Jun 2011 | USD | 16.67 | 16.67 | 16.19 | 16.21 | 16.21 | -0.49 (-2.93%) | 7,300 |
9 Jun 2011 | USD | 16.72 | 16.8 | 16.14 | 16.7 | 16.7 | +0.09 (+0.54%) | 6,800 |
8 Jun 2011 | USD | 16.56 | 16.82 | 16.56 | 16.61 | 16.61 | +0.05 (+0.30%) | 7,400 |
7 Jun 2011 | USD | 16.66 | 16.74 | 16.5 | 16.56 | 16.56 | +0.03 (+0.18%) | 8,300 |
6 Jun 2011 | USD | 16.68 | 16.74 | 16.38 | 16.53 | 16.53 | -0.21 (-1.25%) | 23,300 |
3 Jun 2011 | USD | 16.64 | 16.87 | 16.64 | 16.74 | 16.74 | -0.03 (-0.18%) | 21,000 |
2 Jun 2011 | USD | 16.7 | 16.86 | 16.49 | 16.77 | 16.77 | +0.03 (+0.18%) | 18,300 |
1 Jun 2011 | USD | 17.33 | 17.39 | 16.67 | 16.74 | 16.74 | -0.54 (-3.13%) | 50,100 |