Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | USD | 19.47 | 19.99 | 19.15 | 19.58 | 19.58 | -0.11 (-0.56%) | 382,317 |
14 Jun 2011 | USD | 19.19 | 19.9 | 18.58 | 19.69 | 19.69 | +0.76 (+4.01%) | 363,159 |
13 Jun 2011 | USD | 19.22 | 19.52 | 18.91 | 18.93 | 18.93 | -0.17 (-0.89%) | 296,008 |
10 Jun 2011 | USD | 18.95 | 19.52 | 18.81 | 19.1 | 19.1 | 0.0 (0.0%) | 196,561 |
9 Jun 2011 | USD | 18.11 | 19.25 | 17.9352 | 19.1 | 19.1 | +0.98 (+5.41%) | 201,326 |
8 Jun 2011 | USD | 18.37 | 18.7 | 17.92 | 18.12 | 18.12 | -0.33 (-1.79%) | 195,843 |
7 Jun 2011 | USD | 18.82 | 19.14 | 18.31 | 18.45 | 18.45 | -0.3 (-1.60%) | 290,014 |
6 Jun 2011 | USD | 19.06 | 19.15 | 18.21 | 18.75 | 18.75 | -0.42 (-2.19%) | 621,941 |
3 Jun 2011 | USD | 19.51 | 19.88 | 19.15 | 19.17 | 19.17 | -0.62 (-3.13%) | 170,572 |
2 Jun 2011 | USD | 19.61 | 20.08 | 19.16 | 19.79 | 19.79 | -0.08 (-0.40%) | 228,995 |
1 Jun 2011 | USD | 20.34 | 20.47 | 19.8218 | 19.87 | 19.87 | -0.46 (-2.26%) | 96,386 |
31 May 2011 | USD | 19.9 | 20.5 | 19.8 | 20.33 | 20.33 | +0.63 (+3.20%) | 185,491 |
30 May 2011 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 19.5 | 19.96 | 19.5 | 19.7 | 19.7 | +0.25 (+1.29%) | 147,526 |
26 May 2011 | USD | 19.5 | 19.61 | 19.15 | 19.45 | 19.45 | -0.09 (-0.46%) | 361,708 |
25 May 2011 | USD | 19.51 | 19.55 | 19.5 | 19.54 | 19.54 | +0.01 (+0.05%) | 102,226 |
24 May 2011 | USD | 19.54 | 19.6 | 19.45 | 19.53 | 19.53 | +0.05 (+0.26%) | 191,668 |
23 May 2011 | USD | 19.25 | 19.5 | 19.25 | 19.48 | 19.48 | +0.13 (+0.67%) | 273,065 |
20 May 2011 | USD | 19.35 | 19.45 | 19.25 | 19.35 | 19.35 | -0.02 (-0.10%) | 151,108 |
19 May 2011 | USD | 19.64 | 19.79 | 19.24 | 19.37 | 19.37 | -0.13 (-0.67%) | 33,777 |
18 May 2011 | USD | 19.88 | 19.88 | 19.23 | 19.5 | 19.5 | -0.23 (-1.17%) | 200,256 |
17 May 2011 | USD | 19.33 | 20 | 18.82 | 19.73 | 19.73 | +0.22 (+1.13%) | 204,450 |
16 May 2011 | USD | 19.79 | 19.85 | 19.44 | 19.51 | 19.51 | -0.41 (-2.06%) | 85,002 |
13 May 2011 | USD | 20.33 | 20.38 | 19.75 | 19.92 | 19.92 | -0.46 (-2.26%) | 176,221 |
12 May 2011 | USD | 20 | 20.4 | 19.732 | 20.38 | 20.38 | +0.55 (+2.77%) | 152,877 |
11 May 2011 | USD | 20.18 | 20.45 | 19.65 | 19.83 | 19.83 | -0.26 (-1.29%) | 297,110 |
10 May 2011 | USD | 20.66 | 20.84 | 19.9 | 20.09 | 20.09 | -0.42 (-2.05%) | 247,414 |
9 May 2011 | USD | 20.28 | 20.59 | 20.09 | 20.51 | 20.51 | +0.33 (+1.64%) | 226,514 |
6 May 2011 | USD | 19.9 | 20.25 | 19.7003 | 20.18 | 20.18 | +0.55 (+2.80%) | 280,223 |
5 May 2011 | USD | 19.25 | 20.09 | 19.25 | 19.63 | 19.63 | +0.38 (+1.97%) | 309,068 |