Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2011 | USD | 16.22 | 16.23 | 15.49 | 15.89 | 15.89 | -0.28 (-1.73%) | 893,900 |
4 May 2011 | USD | 16.01 | 16.36 | 15.9 | 16.17 | 16.17 | +0.24 (+1.51%) | 2,147,600 |
3 May 2011 | USD | 16.05 | 16.18 | 15.8 | 15.93 | 15.93 | -0.23 (-1.42%) | 778,800 |
2 May 2011 | USD | 16.17 | 16.2 | 16.1 | 16.16 | 16.16 | +0.07 (+0.44%) | 400,100 |
29 Apr 2011 | USD | 16.02 | 16.12 | 15.95 | 16.09 | 16.09 | +0.1 (+0.63%) | 570,000 |
28 Apr 2011 | USD | 15.99 | 16.05 | 15.92 | 15.99 | 15.99 | -0.07 (-0.44%) | 425,100 |
27 Apr 2011 | USD | 15.71 | 16.15 | 15.68 | 16.06 | 16.06 | +0.38 (+2.42%) | 628,500 |
26 Apr 2011 | USD | 15.48 | 15.71 | 15.4 | 15.68 | 15.68 | +0.2 (+1.29%) | 457,500 |
25 Apr 2011 | USD | 15.36 | 15.49 | 15.21 | 15.48 | 15.48 | +0.01 (+0.06%) | 487,800 |
22 Apr 2011 | USD | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 15.41 | 15.58 | 15.16 | 15.47 | 15.47 | +0.19 (+1.24%) | 317,400 |
20 Apr 2011 | USD | 15.2 | 15.44 | 15.18 | 15.28 | 15.28 | +0.19 (+1.26%) | 620,200 |
19 Apr 2011 | USD | 15.33 | 15.41 | 15 | 15.09 | 15.09 | -0.18 (-1.18%) | 520,100 |
18 Apr 2011 | USD | 15.08 | 15.43 | 15.08 | 15.27 | 15.27 | -0.01 (-0.07%) | 575,100 |
15 Apr 2011 | USD | 15.48 | 15.57 | 15.21 | 15.28 | 15.28 | -0.32 (-2.05%) | 913,400 |
14 Apr 2011 | USD | 15.55 | 15.72 | 15.51 | 15.6 | 15.6 | -0.09 (-0.57%) | 797,300 |
13 Apr 2011 | USD | 15.7 | 15.71 | 15.58 | 15.69 | 15.69 | +0.03 (+0.19%) | 579,800 |
12 Apr 2011 | USD | 15.69 | 15.76 | 15.4 | 15.66 | 15.66 | -0.14 (-0.89%) | 1,149,500 |
11 Apr 2011 | USD | 15.66 | 15.93 | 15.63 | 15.8 | 15.8 | +0.1 (+0.64%) | 1,030,300 |
8 Apr 2011 | USD | 15.73 | 15.81 | 15.58 | 15.7 | 15.7 | +0.05 (+0.32%) | 634,000 |
7 Apr 2011 | USD | 15.56 | 15.8 | 15.41 | 15.65 | 15.65 | +0.09 (+0.58%) | 1,320,600 |
6 Apr 2011 | USD | 15.03 | 15.67 | 15.03 | 15.56 | 15.56 | +0.8 (+5.42%) | 1,160,600 |
5 Apr 2011 | USD | 14.55 | 14.79 | 14.42 | 14.76 | 14.76 | +0.25 (+1.72%) | 508,800 |
4 Apr 2011 | USD | 14.41 | 14.63 | 14.39 | 14.51 | 14.51 | +0.08 (+0.55%) | 579,100 |
1 Apr 2011 | USD | 14.5 | 14.63 | 14.22 | 14.43 | 14.43 | -0.05 (-0.35%) | 908,100 |
31 Mar 2011 | USD | 14.39 | 14.53 | 14.34 | 14.48 | 14.48 | +0.09 (+0.63%) | 284,800 |
30 Mar 2011 | USD | 14.4 | 14.56 | 14.27 | 14.39 | 14.39 | +0.1 (+0.70%) | 238,600 |
29 Mar 2011 | USD | 14.16 | 14.51 | 14.01 | 14.29 | 14.29 | +0.1 (+0.70%) | 413,300 |
28 Mar 2011 | USD | 14.25 | 14.31 | 14.13 | 14.19 | 14.19 | -0.01 (-0.07%) | 458,700 |
25 Mar 2011 | USD | 14.13 | 14.38 | 14.06 | 14.2 | 14.2 | +0.17 (+1.21%) | 343,200 |