Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2011 | USD | 18.36 | 18.73 | 18.15 | 18.3 | 18.3 | -0.28 (-1.51%) | 465,900 |
9 Jun 2011 | USD | 18.17 | 18.74 | 18.08 | 18.58 | 18.58 | +0.41 (+2.26%) | 796,100 |
8 Jun 2011 | USD | 18.08 | 18.44 | 18.06 | 18.17 | 18.17 | +0.15 (+0.83%) | 222,400 |
7 Jun 2011 | USD | 18.02 | 18.2 | 18 | 18.02 | 18.02 | -0.39 (-2.12%) | 894,900 |
6 Jun 2011 | USD | 18.73 | 19.25 | 18.12 | 18.41 | 18.41 | -0.59 (-3.11%) | 421,700 |
3 Jun 2011 | USD | 18.72 | 19.09 | 18.56 | 19 | 19 | +0.21 (+1.12%) | 212,800 |
2 Jun 2011 | USD | 18.9 | 19.03 | 18.78 | 18.79 | 18.79 | -0.19 (-1.00%) | 519,900 |
1 Jun 2011 | USD | 19.1 | 19.25 | 18.75 | 18.98 | 18.98 | -0.17 (-0.89%) | 508,100 |
31 May 2011 | USD | 19.44 | 19.44 | 19.08 | 19.15 | 19.15 | -0.09 (-0.47%) | 367,400 |
30 May 2011 | USD | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 18.45 | 19.45 | 18.3 | 19.24 | 19.24 | +0.72 (+3.89%) | 315,400 |
26 May 2011 | USD | 18.66 | 18.66 | 18.3 | 18.52 | 18.52 | -0.21 (-1.12%) | 213,600 |
25 May 2011 | USD | 18.33 | 18.77 | 18.29 | 18.73 | 18.73 | +0.24 (+1.30%) | 267,700 |
24 May 2011 | USD | 18.5 | 18.9 | 18.44 | 18.49 | 18.49 | +0.08 (+0.43%) | 159,400 |
23 May 2011 | USD | 18.86 | 18.9 | 18.06 | 18.41 | 18.41 | -0.52 (-2.75%) | 221,700 |
20 May 2011 | USD | 18.8 | 19 | 18.5 | 18.93 | 18.93 | -0.03 (-0.16%) | 265,400 |
19 May 2011 | USD | 18.27 | 19.04 | 18.23 | 18.96 | 18.96 | +0.73 (+4.00%) | 266,300 |
18 May 2011 | USD | 17.93 | 18.5 | 17.93 | 18.23 | 18.23 | +0.31 (+1.73%) | 1,137,000 |
17 May 2011 | USD | 18.1 | 18.19 | 17.84 | 17.92 | 17.92 | -0.24 (-1.32%) | 3,205,100 |
16 May 2011 | USD | 18.14 | 18.64 | 18.01 | 18.16 | 18.16 | +0.03 (+0.17%) | 582,100 |
13 May 2011 | USD | 18.09 | 18.3 | 17.9 | 18.13 | 18.13 | +0.13 (+0.72%) | 1,699,500 |
12 May 2011 | USD | 18.24 | 18.24 | 17.67 | 18 | 18 | -0.24 (-1.32%) | 6,300,000 |
11 May 2011 | USD | 19.5 | 19.7 | 18.2 | 18.24 | 18.24 | 0.0 (0.0%) | 17,542,200 |