Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2011 | USD | 19.22 | 19.63 | 18.881 | 19.25 | 19.25 | -0.08 (-0.41%) | 267,692 |
3 May 2011 | USD | 19.43 | 20.06 | 19.24 | 19.33 | 19.33 | -0.04 (-0.21%) | 326,745 |
2 May 2011 | USD | 19.11 | 19.79 | 19.11 | 19.37 | 19.37 | +0.32 (+1.68%) | 173,113 |
29 Apr 2011 | USD | 19.31 | 19.68 | 18.74 | 19.05 | 19.05 | -0.34 (-1.75%) | 483,410 |
28 Apr 2011 | USD | 18.81 | 20.51 | 18.81 | 19.39 | 19.39 | +0.6 (+3.19%) | 832,366 |
27 Apr 2011 | USD | 18.73 | 19.36 | 18.73 | 18.79 | 18.79 | +0.15 (+0.80%) | 805,265 |
26 Apr 2011 | USD | 18.54 | 18.84 | 18.34 | 18.64 | 18.64 | 0.0 (0.0%) | 397,502 |
25 Apr 2011 | USD | 18.66 | 18.81 | 18.53 | 18.64 | 18.64 | -0.02 (-0.11%) | 166,843 |
22 Apr 2011 | USD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 18.9 | 18.92 | 18.26 | 18.66 | 18.66 | -0.16 (-0.85%) | 218,167 |
20 Apr 2011 | USD | 18.99 | 19.05 | 18.41 | 18.82 | 18.82 | +0.2 (+1.07%) | 310,908 |
19 Apr 2011 | USD | 18.46 | 18.87 | 18.4 | 18.62 | 18.62 | +0.12 (+0.65%) | 157,665 |
18 Apr 2011 | USD | 19.62 | 19.72 | 18.45 | 18.5 | 18.5 | -1.2 (-6.09%) | 691,638 |
15 Apr 2011 | USD | 19.02 | 19.99 | 19.01 | 19.7 | 19.7 | +0.73 (+3.85%) | 961,677 |
14 Apr 2011 | USD | 17.79 | 19.24 | 17.68 | 18.97 | 18.97 | +1.04 (+5.80%) | 839,553 |
13 Apr 2011 | USD | 18 | 18.25 | 17.91 | 17.93 | 17.93 | -0.07 (-0.39%) | 297,123 |
12 Apr 2011 | USD | 17.35 | 18.25 | 17.17 | 18 | 18 | +0.57 (+3.27%) | 580,898 |
11 Apr 2011 | USD | 17.5 | 17.63 | 16.9 | 17.43 | 17.43 | -0.12 (-0.68%) | 635,489 |
8 Apr 2011 | USD | 17.58 | 17.75 | 17.3 | 17.55 | 17.55 | -0.09 (-0.51%) | 532,301 |
7 Apr 2011 | USD | 17.85 | 18.02 | 17.52 | 17.64 | 17.64 | +0.02 (+0.11%) | 808,975 |
6 Apr 2011 | USD | 17.44 | 17.75 | 17.35 | 17.62 | 17.62 | +0.29 (+1.67%) | 588,050 |
5 Apr 2011 | USD | 17.7 | 17.95 | 17.2 | 17.33 | 17.33 | -0.27 (-1.53%) | 1,263,236 |
4 Apr 2011 | USD | 16.77 | 17.61 | 16.74 | 17.6 | 17.6 | +0.85 (+5.07%) | 2,015,434 |
1 Apr 2011 | USD | 16.6 | 17.24 | 16.08 | 16.75 | 16.75 | 0.0 (0.0%) | 18,179,005 |