Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2010 | USD | 17.45 | 17.5 | 17.15 | 17.33 | 17.33 | 0.0 (0.0%) | 2,173,553 |
2 Jun 2010 | USD | 17.61 | 17.66 | 17.22 | 17.33 | 17.33 | -0.17 (-0.97%) | 829,884 |
1 Jun 2010 | USD | 17.65 | 17.8 | 17.2 | 17.5 | 17.5 | -0.27 (-1.52%) | 900,720 |
31 May 2010 | USD | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 17.9 | 17.9 | 16.25 | 17.77 | 17.77 | -0.13 (-0.73%) | 222,111 |
27 May 2010 | USD | 17.65 | 18 | 17.65 | 17.9 | 17.9 | +0.75 (+4.37%) | 3,156,080 |
26 May 2010 | USD | 16.99 | 17.4 | 16.8 | 17.15 | 17.15 | +0.58 (+3.50%) | 2,079,286 |
25 May 2010 | USD | 16.79 | 16.79 | 16.2 | 16.57 | 16.57 | -0.33 (-1.95%) | 4,649,522 |
24 May 2010 | USD | 16.7 | 17.15 | 16.68 | 16.9 | 16.9 | +0.35 (+2.11%) | 1,711,292 |
21 May 2010 | USD | 16.35 | 17.12 | 16.25 | 16.55 | 16.55 | -0.35 (-2.07%) | 4,470,502 |
20 May 2010 | USD | 17.14 | 17.14 | 16.2 | 16.9 | 16.9 | -0.8 (-4.52%) | 10,248,420 |
19 May 2010 | USD | 18.9 | 18.93 | 17.55 | 17.7 | 17.7 | -1.09 (-5.80%) | 6,227,670 |
18 May 2010 | USD | 19.05 | 19.32 | 18.25 | 18.79 | 18.79 | -0.06 (-0.32%) | 6,219,778 |
17 May 2010 | USD | 19 | 19.2 | 18.7 | 18.85 | 18.85 | +0.1 (+0.53%) | 10,116,940 |
14 May 2010 | USD | 19.3 | 19.4 | 18.75 | 18.75 | 18.75 | -0.9 (-4.58%) | 3,083,401 |
13 May 2010 | USD | 19.85 | 20.1 | 19.6 | 19.65 | 19.65 | -0.15 (-0.76%) | 2,475,870 |
12 May 2010 | USD | 19.2 | 20.04 | 19.2 | 19.8 | 19.8 | +0.9 (+4.76%) | 5,714,262 |
11 May 2010 | USD | 18.75 | 19.28 | 18.75 | 18.9 | 18.9 | -0.11 (-0.58%) | 2,626,838 |
10 May 2010 | USD | 19.75 | 19.85 | 18.7 | 19.01 | 19.01 | +0.41 (+2.20%) | 3,861,035 |
7 May 2010 | USD | 19.5 | 19.55 | 17.9 | 18.6 | 18.6 | -0.85 (-4.37%) | 3,881,474 |
6 May 2010 | USD | 20.5 | 20.55 | 18.45 | 19.45 | 19.45 | -1.14 (-5.54%) | 8,029,372 |
5 May 2010 | USD | 22 | 22 | 20 | 20.59 | 20.59 | -0.91 (-4.23%) | 7,052,946 |
4 May 2010 | USD | 22.8 | 22.8 | 21.5 | 21.5 | 21.5 | -1.3 (-5.70%) | 2,276,463 |
3 May 2010 | USD | 22.75 | 22.95 | 22.65 | 22.8 | 22.8 | +0.5 (+2.24%) | 3,302,650 |
30 Apr 2010 | USD | 22.95 | 23 | 22.25 | 22.3 | 22.3 | -0.7 (-3.04%) | 1,644,399 |
29 Apr 2010 | USD | 22 | 23.25 | 21.9 | 23 | 23 | +1 (+4.55%) | 8,773,506 |
28 Apr 2010 | USD | 22.25 | 22.25 | 21.7 | 22 | 22 | 0.0 (0.0%) | 5,244,395 |