Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | USD | 14.71 | 14.85 | 14.47 | 14.83 | 7.415 | +0.34 (+2.35%) | 50,689 |
8 Jun 2010 | USD | 14.16 | 14.76 | 14.16 | 14.49 | 7.245 | +0.21 (+1.47%) | 31,687 |
7 Jun 2010 | USD | 14.36 | 14.62 | 14.2 | 14.28 | 7.14 | -0.22 (-1.52%) | 101,581 |
4 Jun 2010 | USD | 14.55 | 15.3 | 14.5 | 14.5 | 7.25 | -0.7 (-4.61%) | 73,550 |
3 Jun 2010 | USD | 15.14 | 15.75 | 14.71 | 15.2 | 7.6 | +0.25 (+1.67%) | 118,156 |
2 Jun 2010 | USD | 14.53 | 14.95 | 14.19 | 14.95 | 7.475 | +0.57 (+3.96%) | 12,827 |
1 Jun 2010 | USD | 14.46 | 14.83 | 14.2 | 14.38 | 7.19 | -0.17 (-1.17%) | 24,280 |
31 May 2010 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 7.275 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 14.45 | 14.57 | 14.17 | 14.55 | 7.275 | +0.05 (+0.34%) | 187,982 |
27 May 2010 | USD | 14.18 | 14.86 | 14.18 | 14.5 | 7.25 | +0.6 (+4.32%) | 63,457 |
26 May 2010 | USD | 13.72 | 14.3 | 13.47 | 13.9 | 6.95 | +0.17 (+1.24%) | 37,591 |
25 May 2010 | USD | 12.98 | 13.85 | 12.92 | 13.73 | 6.865 | -0.17 (-1.22%) | 28,358 |
24 May 2010 | USD | 14.1 | 14.29 | 13.75 | 13.9 | 6.95 | +0.08 (+0.58%) | 16,634 |
21 May 2010 | USD | 13.39 | 14.22 | 13.35 | 13.82 | 6.91 | -0.33 (-2.33%) | 21,574 |
20 May 2010 | USD | 13.7 | 14.26 | 13.35 | 14.15 | 7.075 | -0.05 (-0.35%) | 125,718 |
19 May 2010 | USD | 14.5 | 14.51 | 14.13 | 14.2 | 7.1 | -0.8 (-5.33%) | 37,045 |
18 May 2010 | USD | 15.5 | 15.69 | 15 | 15 | 7.5 | +0.1 (+0.67%) | 16,422 |
17 May 2010 | USD | 14.83 | 15.36 | 14.65 | 14.9 | 7.45 | -0.05 (-0.33%) | 7,533 |
14 May 2010 | USD | 15.55 | 15.55 | 14.88 | 14.95 | 7.475 | -0.86 (-5.44%) | 15,284 |
13 May 2010 | USD | 15.95 | 16.07 | 15.81 | 15.81 | 7.905 | -0.39 (-2.41%) | 10,253 |
12 May 2010 | USD | 16.2 | 16.2 | 15.79 | 16.2 | 8.1 | +0.32 (+2.02%) | 31,546 |
11 May 2010 | USD | 16.28 | 16.38 | 15.85 | 15.88 | 7.94 | -0.68 (-4.11%) | 47,708 |
10 May 2010 | USD | 16.29 | 16.56 | 15.95 | 16.56 | 8.28 | +1.57 (+10.47%) | 19,540 |
7 May 2010 | USD | 15.2 | 15.43 | 14.5 | 14.99 | 7.495 | -0.33 (-2.15%) | 21,111 |
6 May 2010 | USD | 15.93 | 16.16 | 14.95 | 15.32 | 7.66 | -0.74 (-4.61%) | 17,204 |
5 May 2010 | USD | 16.15 | 16.49 | 15.87 | 16.06 | 8.03 | -0.12 (-0.74%) | 20,945 |
4 May 2010 | USD | 16.82 | 16.97 | 16.18 | 16.18 | 8.09 | -1.33 (-7.60%) | 39,287 |
3 May 2010 | USD | 17.69 | 17.75 | 17.4 | 17.51 | 8.755 | -0.01 (-0.06%) | 14,430 |
30 Apr 2010 | USD | 17.66 | 17.86 | 17.52 | 17.52 | 8.76 | -0.22 (-1.24%) | 7,906 |
29 Apr 2010 | USD | 17.4 | 17.79 | 17.17 | 17.74 | 8.87 | +0.74 (+4.35%) | 15,783 |