Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2011 | USD | 18.23 | 18.34 | 17.75 | 17.98 | 17.98 | -0.29 (-1.59%) | 613,914 |
3 May 2011 | USD | 18.03 | 18.35 | 18.02 | 18.27 | 18.27 | +0.081 (+0.44%) | 377,383 |
2 May 2011 | USD | 18.07 | 18.3 | 17.93 | 18.1893 | 18.1893 | +0.109 (+0.60%) | 555,667 |
29 Apr 2011 | USD | 18.18 | 18.19 | 17.93 | 18.08 | 18.08 | -0.03 (-0.17%) | 195,891 |
28 Apr 2011 | USD | 18.11 | 18.27 | 17.86 | 18.11 | 18.11 | -0.07 (-0.39%) | 539,383 |
27 Apr 2011 | USD | 18.1 | 18.2 | 18.04 | 18.18 | 18.18 | 0.0 (0.0%) | 275,362 |
26 Apr 2011 | USD | 18.21 | 18.24 | 17.9 | 18.18 | 18.18 | +0.12 (+0.66%) | 622,648 |
25 Apr 2011 | USD | 18.04 | 18.25 | 18.04 | 18.06 | 18.06 | -0.05 (-0.28%) | 280,722 |
22 Apr 2011 | USD | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 18.3 | 18.35 | 17.83 | 18.11 | 18.11 | -0.12 (-0.66%) | 1,196,020 |
20 Apr 2011 | USD | 18.39 | 18.39 | 18.1 | 18.23 | 18.23 | +0.03 (+0.16%) | 498,167 |
19 Apr 2011 | USD | 18.25 | 18.32 | 18.08 | 18.2 | 18.2 | +0.02 (+0.11%) | 404,998 |
18 Apr 2011 | USD | 18.5 | 18.59 | 17.96 | 18.18 | 18.18 | -0.32 (-1.73%) | 720,672 |
15 Apr 2011 | USD | 18.28 | 18.69 | 18.21 | 18.5 | 18.5 | +0.25 (+1.37%) | 962,976 |
14 Apr 2011 | USD | 18.01 | 18.27 | 18 | 18.25 | 18.25 | +0.15 (+0.83%) | 407,912 |
13 Apr 2011 | USD | 18.37 | 18.37 | 18.01 | 18.1 | 18.1 | -0.09 (-0.49%) | 199,533 |
12 Apr 2011 | USD | 18.1 | 18.34 | 17.87 | 18.19 | 18.19 | +0.13 (+0.72%) | 624,587 |
11 Apr 2011 | USD | 17.94 | 18.1 | 17.9 | 18.06 | 18.06 | +0.06 (+0.33%) | 485,980 |
8 Apr 2011 | USD | 18.01 | 18.15 | 17.88 | 18 | 18 | -0.01 (-0.06%) | 304,446 |
7 Apr 2011 | USD | 18.34 | 18.35 | 18 | 18.01 | 18.01 | -0.09 (-0.50%) | 702,042 |
6 Apr 2011 | USD | 18.01 | 18.15 | 17.88 | 18.1 | 18.1 | +0.12 (+0.67%) | 474,839 |
5 Apr 2011 | USD | 17.88 | 18.034 | 17.65 | 17.98 | 17.98 | +0.1 (+0.56%) | 2,353,205 |
4 Apr 2011 | USD | 18.07 | 18.16 | 17.8 | 17.88 | 17.88 | -0.12 (-0.67%) | 1,846,532 |
1 Apr 2011 | USD | 18.01 | 18.23 | 17.89 | 18 | 18 | 0.0 (0.0%) | 3,199,328 |
31 Mar 2011 | USD | 18.05 | 18.5897 | 17.91 | 18 | 18 | -0.2 (-1.10%) | 9,582,766 |
30 Mar 2011 | USD | 18.7 | 19 | 18.15 | 18.2 | 18.2 | 0.0 (0.0%) | 30,086,910 |