Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2011 | USD | 14.66 | 14.99 | 14.56 | 14.65 | 14.65 | -0.01 (-0.07%) | 1,067,157 |
13 May 2011 | USD | 14.32 | 14.66 | 14.31 | 14.66 | 14.66 | +0.34 (+2.37%) | 858,450 |
12 May 2011 | USD | 14.4 | 14.58 | 14.32 | 14.32 | 14.32 | -0.09 (-0.62%) | 580,924 |
11 May 2011 | USD | 14.42 | 14.5 | 14.35 | 14.41 | 14.41 | -0.01 (-0.07%) | 462,871 |
10 May 2011 | USD | 14.44 | 14.44 | 14.32 | 14.42 | 14.42 | +0.03 (+0.21%) | 389,772 |
9 May 2011 | USD | 14.26 | 14.43 | 14.26 | 14.39 | 14.39 | +0.13 (+0.91%) | 303,255 |
6 May 2011 | USD | 14.19 | 14.36 | 14.11 | 14.26 | 14.26 | +0.04 (+0.28%) | 386,540 |
5 May 2011 | USD | 14.3 | 14.37 | 14.05 | 14.22 | 14.22 | +0.06 (+0.42%) | 491,314 |
4 May 2011 | USD | 14.5 | 14.56 | 14.1 | 14.16 | 14.16 | -0.34 (-2.34%) | 686,256 |
3 May 2011 | USD | 14.39 | 14.5 | 14.31 | 14.5 | 14.5 | +0.14 (+0.97%) | 432,325 |
2 May 2011 | USD | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.0 (0.0%) | 0 |
29 Apr 2011 | USD | 14.18 | 14.37 | 14.18 | 14.36 | 14.36 | +0.18 (+1.27%) | 623,859 |
28 Apr 2011 | USD | 14.74 | 14.87 | 14.04 | 14.18 | 14.18 | -0.53 (-3.60%) | 1,447,902 |
27 Apr 2011 | USD | 14.99 | 15.06 | 14.61 | 14.71 | 14.71 | -0.3 (-2.00%) | 664,598 |
26 Apr 2011 | USD | 15.4 | 15.48 | 14.77 | 15.01 | 15.01 | -0.37 (-2.41%) | 1,302,442 |
25 Apr 2011 | USD | 15.65 | 15.76 | 15.38 | 15.38 | 15.38 | -0.27 (-1.73%) | 1,445,063 |
22 Apr 2011 | USD | 15.46 | 15.69 | 15.3 | 15.65 | 15.65 | +0.19 (+1.23%) | 1,695,226 |
21 Apr 2011 | USD | 15.29 | 15.46 | 15.29 | 15.46 | 15.46 | +0.17 (+1.11%) | 917,450 |
20 Apr 2011 | USD | 15.2 | 15.36 | 15.18 | 15.29 | 15.29 | +0.11 (+0.72%) | 624,449 |
19 Apr 2011 | USD | 15.45 | 15.45 | 15.13 | 15.18 | 15.18 | -0.24 (-1.56%) | 1,391,126 |
18 Apr 2011 | USD | 15.51 | 15.51 | 15.4 | 15.42 | 15.42 | -0.11 (-0.71%) | 965,539 |
15 Apr 2011 | USD | 15.62 | 15.64 | 15.43 | 15.53 | 15.53 | -0.12 (-0.77%) | 1,018,004 |
14 Apr 2011 | USD | 15.73 | 15.73 | 15.6 | 15.65 | 15.65 | -0.08 (-0.51%) | 758,836 |
13 Apr 2011 | USD | 15.53 | 15.74 | 15.38 | 15.73 | 15.73 | +0.2 (+1.29%) | 962,470 |
12 Apr 2011 | USD | 15.59 | 15.7 | 15.52 | 15.53 | 15.53 | -0.13 (-0.83%) | 1,096,897 |
11 Apr 2011 | USD | 15.9 | 15.98 | 15.65 | 15.66 | 15.66 | -0.13 (-0.82%) | 1,334,747 |
8 Apr 2011 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.0 (0.0%) | 0 |
7 Apr 2011 | USD | 15.6 | 15.84 | 15.51 | 15.79 | 15.79 | +0.19 (+1.22%) | 998,203 |
6 Apr 2011 | USD | 15.65 | 15.7 | 15.55 | 15.6 | 15.6 | -0.06 (-0.38%) | 864,587 |
5 Apr 2011 | USD | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.0 (0.0%) | 0 |