Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | USD | 17.35 | 17.53 | 17.03 | 17.51 | 17.51 | +0.31 (+1.80%) | 107,139 |
1 Jun 2010 | USD | 17.2 | 17.64 | 17.07 | 17.2 | 17.2 | -0.07 (-0.41%) | 120,346 |
31 May 2010 | USD | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 17.23 | 17.53 | 17.09 | 17.27 | 17.27 | +0.05 (+0.29%) | 154,314 |
27 May 2010 | USD | 17.17 | 17.24 | 16.95 | 17.22 | 17.22 | +0.39 (+2.32%) | 160,253 |
26 May 2010 | USD | 16.68 | 17.14 | 16.66 | 16.83 | 16.83 | +0.17 (+1.02%) | 137,437 |
25 May 2010 | USD | 16.54 | 16.74 | 16.31 | 16.66 | 16.66 | -0.25 (-1.48%) | 92,098 |
24 May 2010 | USD | 16.96 | 17.14 | 16.72 | 16.91 | 16.91 | -0.11 (-0.65%) | 77,695 |
21 May 2010 | USD | 16.62 | 17.04 | 16.33 | 17.02 | 17.02 | +0.12 (+0.71%) | 231,304 |
20 May 2010 | USD | 17.49 | 17.61 | 16.85 | 16.9 | 16.9 | -0.91 (-5.11%) | 169,332 |
19 May 2010 | USD | 17.91 | 18.07 | 17.67 | 17.81 | 17.81 | -0.2 (-1.11%) | 105,028 |
18 May 2010 | USD | 18.39 | 18.53 | 17.91 | 18.01 | 18.01 | -0.32 (-1.75%) | 84,550 |
17 May 2010 | USD | 18.49 | 18.72 | 18.06 | 18.33 | 18.33 | 0.0 (0.0%) | 115,649 |
14 May 2010 | USD | 18.4 | 18.445 | 18.12 | 18.33 | 18.33 | -0.14 (-0.76%) | 65,580 |
13 May 2010 | USD | 18.49 | 18.58 | 18.34 | 18.47 | 18.47 | -0.01 (-0.05%) | 96,483 |
12 May 2010 | USD | 17.97 | 18.55 | 17.92 | 18.48 | 18.48 | +0.64 (+3.59%) | 116,102 |
11 May 2010 | USD | 17.59 | 18.15 | 17.49 | 17.84 | 17.84 | +0.13 (+0.73%) | 124,748 |
10 May 2010 | USD | 17.48 | 17.84 | 17.39 | 17.71 | 17.71 | +0.54 (+3.15%) | 157,995 |
7 May 2010 | USD | 17.57 | 17.75 | 17.11 | 17.17 | 17.17 | -0.6 (-3.38%) | 228,654 |
6 May 2010 | USD | 18.41 | 18.51 | 17.11 | 17.77 | 17.77 | -0.65 (-3.53%) | 306,563 |
5 May 2010 | USD | 18.56 | 18.56 | 18.08 | 18.42 | 18.42 | -0.15 (-0.81%) | 150,449 |
4 May 2010 | USD | 18.73 | 18.79 | 18.33 | 18.57 | 18.57 | -0.33 (-1.75%) | 143,009 |
3 May 2010 | USD | 18.69 | 19 | 18.53 | 18.9 | 18.9 | +0.35 (+1.89%) | 144,727 |
30 Apr 2010 | USD | 18.75 | 18.84 | 18.55 | 18.55 | 18.55 | -0.38 (-2.01%) | 174,776 |
29 Apr 2010 | USD | 18.88 | 18.96 | 18.75 | 18.93 | 18.93 | +0.08 (+0.42%) | 123,065 |
28 Apr 2010 | USD | 18.89 | 19 | 18.61 | 18.85 | 18.85 | +0.09 (+0.48%) | 94,420 |
27 Apr 2010 | USD | 18.85 | 19.02 | 18.74 | 18.76 | 18.76 | -0.1 (-0.53%) | 124,491 |
26 Apr 2010 | USD | 18.74 | 19.02 | 18.7306 | 18.86 | 18.86 | +0.15 (+0.80%) | 99,643 |
23 Apr 2010 | USD | 18.66 | 18.81 | 18.52 | 18.71 | 18.71 | 0.0 (0.0%) | 85,508 |
22 Apr 2010 | USD | 18.68 | 18.93 | 18.541 | 18.71 | 18.71 | -0.12 (-0.64%) | 256,638 |