Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2011 | USD | 14.37 | 14.88 | 14.24 | 14.82 | 3.705 | +0.41 (+2.85%) | 157,600 |
30 Jun 2011 | USD | 14.59 | 14.82 | 14.4 | 14.41 | 3.6025 | -0.19 (-1.30%) | 72,000 |
29 Jun 2011 | USD | 14.9 | 15.03 | 14.56 | 14.6 | 3.65 | -0.22 (-1.48%) | 99,600 |
28 Jun 2011 | USD | 14.862 | 14.862 | 14.66 | 14.82 | 3.705 | -0.01 (-0.07%) | 56,400 |
27 Jun 2011 | USD | 14.81 | 14.85 | 14.64 | 14.83 | 3.7075 | +0.03 (+0.20%) | 80,800 |
24 Jun 2011 | USD | 14.61 | 15.01 | 14.56 | 14.8 | 3.7 | +0.09 (+0.61%) | 1,583,600 |
23 Jun 2011 | USD | 14.44 | 15.18 | 14.28 | 14.71 | 3.6775 | +0.07 (+0.48%) | 96,800 |
22 Jun 2011 | USD | 14.74 | 14.82 | 14.409 | 14.64 | 3.66 | -0.17 (-1.15%) | 72,800 |
21 Jun 2011 | USD | 14.19 | 14.82 | 14.05 | 14.81 | 3.7025 | +0.72 (+5.11%) | 93,600 |
20 Jun 2011 | USD | 14.02 | 14.22 | 13.92 | 14.09 | 3.5225 | 0.0 (0.0%) | 75,600 |
17 Jun 2011 | USD | 14.9 | 15.16 | 13.9 | 14.09 | 3.5225 | -0.71 (-4.80%) | 236,400 |
16 Jun 2011 | USD | 13.84 | 15.04 | 13.84 | 14.8 | 3.7 | +0.97 (+7.01%) | 172,000 |
15 Jun 2011 | USD | 14.09 | 14.17 | 13.71 | 13.83 | 3.4575 | -0.37 (-2.61%) | 144,800 |
14 Jun 2011 | USD | 14.08 | 14.33 | 13.94 | 14.2 | 3.55 | +0.22 (+1.57%) | 150,400 |
13 Jun 2011 | USD | 14.02 | 14.22 | 13.66 | 13.98 | 3.495 | +0.05 (+0.36%) | 362,000 |
10 Jun 2011 | USD | 14.03 | 14.04 | 13.82 | 13.93 | 3.4825 | -0.14 (-1.00%) | 134,800 |
9 Jun 2011 | USD | 14.43 | 14.43 | 14.06 | 14.07 | 3.5175 | -0.3 (-2.09%) | 252,400 |
8 Jun 2011 | USD | 14.4 | 14.4 | 14.27 | 14.37 | 3.5925 | -0.12 (-0.83%) | 36,000 |
7 Jun 2011 | USD | 14.48 | 14.62 | 14.4 | 14.49 | 3.6225 | +0.11 (+0.76%) | 48,400 |
6 Jun 2011 | USD | 14.42 | 14.63 | 14.29 | 14.38 | 3.595 | -0.09 (-0.62%) | 312,000 |
3 Jun 2011 | USD | 14.83 | 14.99 | 14.47 | 14.47 | 3.6175 | -0.54 (-3.60%) | 133,200 |
2 Jun 2011 | USD | 14.99 | 15.05 | 14.9 | 15.01 | 3.7525 | +0.03 (+0.20%) | 65,200 |
1 Jun 2011 | USD | 15.09 | 15.09 | 14.96 | 14.98 | 3.745 | -0.16 (-1.06%) | 223,600 |
31 May 2011 | USD | 15.02 | 15.18 | 14.97 | 15.14 | 3.785 | +0.14 (+0.93%) | 247,600 |
30 May 2011 | USD | 15 | 15 | 15 | 15 | 3.75 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 15.18 | 15.2599 | 14.95 | 15 | 3.75 | -0.17 (-1.12%) | 392,800 |
26 May 2011 | USD | 15.25 | 15.25 | 15 | 15.17 | 3.7925 | -0.11 (-0.72%) | 110,800 |
25 May 2011 | USD | 15.48 | 15.48 | 15.12 | 15.28 | 3.82 | -0.23 (-1.48%) | 118,400 |
24 May 2011 | USD | 15.77 | 15.8 | 15.47 | 15.51 | 3.8775 | -0.25 (-1.59%) | 352,000 |
23 May 2011 | USD | 15.89 | 15.97 | 15.71 | 15.76 | 3.94 | -0.37 (-2.29%) | 285,600 |