Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | USD | 16.16 | 16.24 | 15.95 | 15.96 | 15.96 | -0.16 (-0.99%) | 191,422 |
8 Jun 2010 | USD | 15.99 | 16.16 | 15.92 | 16.12 | 16.12 | +0.21 (+1.32%) | 233,131 |
7 Jun 2010 | USD | 15.98 | 16.04 | 15.9 | 15.91 | 15.91 | -0.07 (-0.44%) | 120,464 |
4 Jun 2010 | USD | 15.9 | 16.11 | 15.9 | 15.98 | 15.98 | -0.13 (-0.81%) | 137,956 |
3 Jun 2010 | USD | 15.92 | 16.12 | 15.91 | 16.11 | 16.11 | +0.23 (+1.45%) | 180,807 |
2 Jun 2010 | USD | 15.57 | 15.94 | 15.57 | 15.88 | 15.88 | +0.414 (+2.68%) | 169,253 |
1 Jun 2010 | USD | 15.75 | 15.938 | 15.4 | 15.466 | 15.466 | -0.374 (-2.36%) | 160,518 |
31 May 2010 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 15.84 | 15.95 | 15.75 | 15.84 | 15.84 | +0.116 (+0.74%) | 210,844 |
27 May 2010 | USD | 15.65 | 15.83 | 15.55 | 15.724 | 15.724 | +0.224 (+1.45%) | 161,974 |
26 May 2010 | USD | 15.5 | 15.82 | 15.46 | 15.5 | 15.5 | +0.11 (+0.71%) | 205,131 |
25 May 2010 | USD | 15.5 | 15.54 | 15.07 | 15.39 | 15.39 | -0.31 (-1.97%) | 447,684 |
24 May 2010 | USD | 16.08 | 16.08 | 15.68 | 15.7 | 15.7 | -0.36 (-2.24%) | 240,007 |
21 May 2010 | USD | 15.68 | 16.2 | 15.19 | 16.06 | 16.06 | +0.36 (+2.29%) | 241,732 |
20 May 2010 | USD | 15.73 | 15.9 | 15.65 | 15.7 | 15.7 | -0.3 (-1.88%) | 282,363 |
19 May 2010 | USD | 16.04 | 16.1 | 15.85 | 16 | 16 | -0.12 (-0.74%) | 183,703 |
18 May 2010 | USD | 16.28 | 16.37 | 16.041 | 16.12 | 16.12 | -0.12 (-0.74%) | 166,089 |
17 May 2010 | USD | 16.19 | 16.33 | 16 | 16.24 | 16.24 | +0.05 (+0.31%) | 206,960 |
14 May 2010 | USD | 16.31 | 16.396 | 16.16 | 16.19 | 16.19 | -0.22 (-1.34%) | 179,766 |
13 May 2010 | USD | 16.35 | 16.47 | 16.3 | 16.41 | 16.41 | +0.01 (+0.06%) | 183,173 |
12 May 2010 | USD | 16.28 | 16.44 | 16.261 | 16.4 | 16.4 | +0.15 (+0.92%) | 190,798 |
11 May 2010 | USD | 16.4 | 16.49 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 231,989 |
10 May 2010 | USD | 16.51 | 16.8 | 16.38 | 16.5 | 16.5 | +0.33 (+2.04%) | 368,260 |
7 May 2010 | USD | 16.11 | 16.3 | 15.8 | 16.17 | 16.17 | -0.13 (-0.80%) | 307,568 |
6 May 2010 | USD | 16.23 | 16.34 | 15.71 | 16.3 | 16.3 | -0.05 (-0.31%) | 516,428 |
5 May 2010 | USD | 16.4 | 16.4 | 16.2 | 16.35 | 16.35 | -0.09 (-0.55%) | 281,265 |
4 May 2010 | USD | 16.5 | 16.5 | 16.4 | 16.44 | 16.44 | -0.09 (-0.54%) | 201,921 |
3 May 2010 | USD | 16.51 | 16.61 | 16.46 | 16.53 | 16.53 | +0.09 (+0.55%) | 252,906 |
30 Apr 2010 | USD | 16.74 | 16.74 | 16.44 | 16.44 | 16.44 | -0.21 (-1.26%) | 195,124 |
29 Apr 2010 | USD | 16.71 | 16.73 | 16.61 | 16.65 | 16.65 | +0.064 (+0.39%) | 191,930 |