Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2011 | USD | 23.23 | 23.84 | 23.14 | 23.71 | 23.71 | +0.64 (+2.77%) | 166,865 |
9 May 2011 | USD | 22.59 | 23.25 | 22.53 | 23.07 | 23.07 | +0.48 (+2.12%) | 159,985 |
6 May 2011 | USD | 22.38 | 23.06 | 22.36 | 22.59 | 22.59 | +0.6 (+2.73%) | 204,311 |
5 May 2011 | USD | 22.75 | 22.75 | 21.79 | 21.99 | 21.99 | -0.96 (-4.18%) | 496,080 |
4 May 2011 | USD | 23.36 | 23.36 | 22.69 | 22.95 | 22.95 | -0.34 (-1.46%) | 157,813 |
3 May 2011 | USD | 23.64 | 24.1 | 23 | 23.29 | 23.29 | -0.34 (-1.44%) | 174,952 |
2 May 2011 | USD | 24.24 | 24.46 | 23.33 | 23.63 | 23.63 | -0.46 (-1.91%) | 240,162 |
29 Apr 2011 | USD | 23.81 | 24.21 | 23.3 | 24.09 | 24.09 | +0.35 (+1.47%) | 550,259 |
28 Apr 2011 | USD | 22.17 | 24.33 | 22.17 | 23.74 | 23.74 | -1.59 (-6.28%) | 680,028 |
27 Apr 2011 | USD | 24.89 | 25.37 | 24.3 | 25.33 | 25.33 | +0.58 (+2.34%) | 266,644 |
26 Apr 2011 | USD | 24.23 | 25.19 | 24.09 | 24.75 | 24.75 | +0.53 (+2.19%) | 359,288 |
25 Apr 2011 | USD | 24.23 | 24.45 | 23.83 | 24.22 | 24.22 | -0.1 (-0.41%) | 308,819 |
22 Apr 2011 | USD | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 24.08 | 24.32 | 23.71 | 24.32 | 24.32 | +0.46 (+1.93%) | 312,934 |
20 Apr 2011 | USD | 23.62 | 24 | 23.62 | 23.86 | 23.86 | +0.68 (+2.93%) | 219,883 |
19 Apr 2011 | USD | 22.83 | 23.38 | 22.75 | 23.18 | 23.18 | +0.52 (+2.29%) | 630,502 |
18 Apr 2011 | USD | 22.3 | 22.84 | 22.26 | 22.66 | 22.66 | 0.0 (0.0%) | 158,157 |
15 Apr 2011 | USD | 22.45 | 22.89 | 22.32 | 22.66 | 22.66 | +0.18 (+0.80%) | 124,475 |
14 Apr 2011 | USD | 22.06 | 22.49 | 21.94 | 22.48 | 22.48 | +0.24 (+1.08%) | 117,568 |
13 Apr 2011 | USD | 22.9 | 22.93 | 21.89 | 22.24 | 22.24 | -0.39 (-1.72%) | 157,450 |
12 Apr 2011 | USD | 22.55 | 22.94 | 22.45 | 22.63 | 22.63 | -0.11 (-0.48%) | 168,208 |
11 Apr 2011 | USD | 23.06 | 23.23 | 22.57 | 22.74 | 22.74 | -0.3 (-1.30%) | 141,210 |
8 Apr 2011 | USD | 23.59 | 23.77 | 22.93 | 23.04 | 23.04 | -0.33 (-1.41%) | 205,022 |
7 Apr 2011 | USD | 24 | 24.2228 | 23.27 | 23.37 | 23.37 | -0.48 (-2.01%) | 263,621 |
6 Apr 2011 | USD | 23.16 | 24.32 | 22.991 | 23.85 | 23.85 | +1.78 (+8.07%) | 886,738 |
5 Apr 2011 | USD | 21.86 | 22.41 | 21.58 | 22.07 | 22.07 | +0.12 (+0.55%) | 188,120 |
4 Apr 2011 | USD | 21.96 | 22.02 | 21.65 | 21.95 | 21.95 | +0.02 (+0.09%) | 254,779 |
1 Apr 2011 | USD | 22 | 22.24 | 21.82 | 21.93 | 21.93 | +0.03 (+0.14%) | 212,558 |
31 Mar 2011 | USD | 22.01 | 22.04 | 21.66 | 21.9 | 21.9 | -0.1 (-0.45%) | 181,383 |
30 Mar 2011 | USD | 22.05 | 22.0788 | 21.88 | 22 | 22 | +0.03 (+0.14%) | 144,445 |