Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2010 | USD | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 12.6 | 12.67 | 12.2 | 12.49 | 12.49 | -0.11 (-0.87%) | 77,100 |
27 May 2010 | USD | 12.23 | 12.64 | 12.17 | 12.6 | 12.6 | +0.5 (+4.13%) | 194,800 |
26 May 2010 | USD | 12.01 | 12.37 | 11.92 | 12.1 | 12.1 | +0.26 (+2.20%) | 148,500 |
25 May 2010 | USD | 11.36 | 11.9 | 11.36 | 11.84 | 11.84 | +0.1 (+0.85%) | 257,900 |
24 May 2010 | USD | 11.68 | 11.81 | 11.55 | 11.74 | 11.74 | +0.01 (+0.09%) | 176,800 |
21 May 2010 | USD | 11.39 | 11.77 | 11.39 | 11.73 | 11.73 | +0.07 (+0.60%) | 337,300 |
20 May 2010 | USD | 12.34 | 12.58 | 11.65 | 11.66 | 11.66 | -0.89 (-7.09%) | 297,700 |
19 May 2010 | USD | 12.82 | 12.89 | 12.26 | 12.55 | 12.55 | -0.35 (-2.71%) | 157,200 |
18 May 2010 | USD | 12.85 | 13 | 12.81 | 12.9 | 12.9 | +0.19 (+1.49%) | 171,400 |
17 May 2010 | USD | 12.78 | 12.97 | 12.4 | 12.71 | 12.71 | -0.13 (-1.01%) | 96,600 |
14 May 2010 | USD | 13.3 | 13.3 | 12.66 | 12.84 | 12.84 | -0.61 (-4.54%) | 190,200 |
13 May 2010 | USD | 13.34 | 13.57 | 13.16 | 13.45 | 13.45 | +0.12 (+0.90%) | 175,000 |
12 May 2010 | USD | 13.3 | 13.36 | 12.89 | 13.33 | 13.33 | +0.53 (+4.14%) | 314,200 |
11 May 2010 | USD | 12.53 | 12.96 | 12.39 | 12.8 | 12.8 | +0.2 (+1.59%) | 233,900 |
10 May 2010 | USD | 12.5 | 12.93 | 12.15 | 12.6 | 12.6 | +0.67 (+5.62%) | 343,100 |
7 May 2010 | USD | 12.32 | 12.69 | 11.18 | 11.93 | 11.93 | -0.43 (-3.48%) | 717,400 |
6 May 2010 | USD | 13.01 | 13.1 | 11.07 | 12.36 | 12.36 | -0.81 (-6.15%) | 657,160 |
5 May 2010 | USD | 13.25 | 13.43 | 12.81 | 13.17 | 13.17 | -0.23 (-1.72%) | 304,400 |
4 May 2010 | USD | 13.5 | 13.71 | 13.24 | 13.4 | 13.4 | -0.42 (-3.04%) | 468,200 |
3 May 2010 | USD | 13.86 | 13.97 | 13.75 | 13.82 | 13.82 | -0.1 (-0.72%) | 262,900 |
30 Apr 2010 | USD | 14.07 | 14.11 | 13.78 | 13.92 | 13.92 | -0.14 (-1.00%) | 287,800 |
29 Apr 2010 | USD | 14.13 | 14.25 | 13.84 | 14.06 | 14.06 | -0.09 (-0.64%) | 475,300 |
28 Apr 2010 | USD | 14.3 | 14.37 | 13.89 | 14.15 | 14.15 | +0.03 (+0.21%) | 537,900 |
27 Apr 2010 | USD | 14.13 | 14.5 | 13.87 | 14.12 | 14.12 | +0.17 (+1.22%) | 662,600 |
26 Apr 2010 | USD | 14.25 | 14.25 | 13.9 | 13.95 | 13.95 | -0.25 (-1.76%) | 275,400 |
23 Apr 2010 | USD | 14.06 | 14.23 | 13.85 | 14.2 | 14.2 | +0.3 (+2.16%) | 333,800 |
22 Apr 2010 | USD | 13.9 | 14.18 | 13.7 | 13.9 | 13.9 | -0.04 (-0.29%) | 543,622 |
21 Apr 2010 | USD | 13.9 | 13.98 | 13.82 | 13.94 | 13.94 | +0.01 (+0.07%) | 221,900 |
20 Apr 2010 | USD | 13.75 | 13.94 | 13.75 | 13.93 | 13.93 | +0.26 (+1.90%) | 496,500 |