Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2011 | USD | 16.22 | 16.36 | 14.71 | 14.99 | 14.99 | -1.38 (-8.43%) | 358,180 |
10 May 2011 | USD | 16.2 | 16.42 | 16.03 | 16.37 | 16.37 | +0.365 (+2.28%) | 104,904 |
9 May 2011 | USD | 15.89 | 16.25 | 15.72 | 16.005 | 16.005 | 0.0 (0.0%) | 109,206 |
6 May 2011 | USD | 16.26 | 16.34 | 15.895 | 16.005 | 16.005 | -0.385 (-2.35%) | 247,104 |
5 May 2011 | USD | 17.17 | 17.3 | 15.89 | 16.39 | 16.39 | -1.49 (-8.33%) | 466,291 |
4 May 2011 | USD | 18.32 | 18.32 | 17.59 | 17.88 | 17.88 | -0.47 (-2.56%) | 92,831 |
3 May 2011 | USD | 18.98 | 19.02 | 17.98 | 18.35 | 18.35 | -0.71 (-3.73%) | 142,244 |
2 May 2011 | USD | 19.97 | 20.02 | 19 | 19.06 | 19.06 | -0.84 (-4.22%) | 130,986 |
29 Apr 2011 | USD | 20.1 | 20.15 | 19.76 | 19.9 | 19.9 | -0.23 (-1.14%) | 212,883 |
28 Apr 2011 | USD | 19.97 | 20.15 | 19.75 | 20.13 | 20.13 | +0.215 (+1.08%) | 182,431 |
27 Apr 2011 | USD | 20.11 | 20.37 | 19.88 | 19.915 | 19.915 | -0.195 (-0.97%) | 149,326 |
26 Apr 2011 | USD | 19.36 | 20.39 | 19.36 | 20.11 | 20.11 | +0.255 (+1.28%) | 139,187 |
25 Apr 2011 | USD | 19.95 | 19.96 | 19.7 | 19.855 | 19.855 | -0.015 (-0.08%) | 117,976 |
22 Apr 2011 | USD | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 19.61 | 19.91 | 19.4 | 19.87 | 19.87 | +0.52 (+2.69%) | 109,215 |
20 Apr 2011 | USD | 19.16 | 19.59 | 19.14 | 19.35 | 19.35 | +0.58 (+3.09%) | 583,707 |
19 Apr 2011 | USD | 18.64 | 18.85 | 18.64 | 18.77 | 18.77 | +0.26 (+1.40%) | 110,755 |
18 Apr 2011 | USD | 18.26 | 18.5499 | 18.13 | 18.51 | 18.51 | -0.18 (-0.96%) | 133,975 |
15 Apr 2011 | USD | 18.45 | 18.72 | 18.21 | 18.69 | 18.69 | +0.19 (+1.03%) | 96,991 |
14 Apr 2011 | USD | 18.4 | 18.63 | 18.36 | 18.5 | 18.5 | -0.17 (-0.91%) | 90,219 |
13 Apr 2011 | USD | 19.05 | 19.05 | 18.55 | 18.67 | 18.67 | -0.29 (-1.53%) | 105,178 |
12 Apr 2011 | USD | 19.06 | 19.63 | 18.91 | 18.96 | 18.96 | -0.31 (-1.61%) | 131,738 |
11 Apr 2011 | USD | 19.46 | 19.54 | 19.071 | 19.27 | 19.27 | -0.14 (-0.72%) | 172,703 |
8 Apr 2011 | USD | 20.03 | 20.03 | 19.361 | 19.41 | 19.41 | -0.39 (-1.97%) | 404,839 |
7 Apr 2011 | USD | 19.7 | 19.89 | 19.63 | 19.8 | 19.8 | +0.13 (+0.66%) | 295,593 |
6 Apr 2011 | USD | 20.02 | 20.06 | 19.46 | 19.67 | 19.67 | -0.1 (-0.51%) | 118,384 |
5 Apr 2011 | USD | 19.72 | 20.01 | 19.71 | 19.77 | 19.77 | -0.08 (-0.40%) | 549,416 |
4 Apr 2011 | USD | 20.01 | 20.4 | 19.75 | 19.85 | 19.85 | +0.05 (+0.25%) | 220,065 |
1 Apr 2011 | USD | 19.77 | 20.16 | 19.72 | 19.8 | 19.8 | +0.27 (+1.38%) | 107,303 |
31 Mar 2011 | USD | 19.57 | 19.69 | 19.25 | 19.53 | 19.53 | -0.03 (-0.15%) | 94,617 |