Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2011 | USD | 12 | 12.48 | 11.95 | 12.33 | 12.33 | +0.44 (+3.70%) | 19,261,239 |
20 Jun 2011 | USD | 11.94 | 12.04 | 11.8 | 11.89 | 11.89 | -0.21 (-1.74%) | 17,166,318 |
17 Jun 2011 | USD | 12.27 | 12.4 | 12 | 12.1 | 12.1 | -0.02 (-0.17%) | 17,632,255 |
16 Jun 2011 | USD | 12.63 | 12.76 | 11.78 | 12.12 | 12.12 | -0.34 (-2.73%) | 34,865,448 |
15 Jun 2011 | USD | 12.7 | 12.89 | 12.4 | 12.46 | 12.46 | -0.41 (-3.19%) | 21,740,593 |
14 Jun 2011 | USD | 12.77 | 13.08 | 12.7105 | 12.87 | 12.87 | +0.37 (+2.96%) | 19,309,858 |
13 Jun 2011 | USD | 12.93 | 13.18 | 12.44 | 12.5 | 12.5 | -0.05 (-0.40%) | 25,194,289 |
10 Jun 2011 | USD | 12.87 | 12.94 | 12.32 | 12.55 | 12.55 | -0.49 (-3.76%) | 25,577,913 |
9 Jun 2011 | USD | 12.94 | 13.14 | 12.71 | 13.04 | 13.04 | +0.16 (+1.24%) | 18,935,790 |
8 Jun 2011 | USD | 13.51 | 13.53 | 12.84 | 12.88 | 12.88 | -0.63 (-4.66%) | 27,403,421 |
7 Jun 2011 | USD | 13.9 | 14.09 | 13.51 | 13.51 | 13.51 | -0.25 (-1.82%) | 19,167,180 |
6 Jun 2011 | USD | 14.25 | 14.35 | 13.74 | 13.76 | 13.76 | -0.43 (-3.03%) | 22,499,227 |
3 Jun 2011 | USD | 14.42 | 14.49 | 14.12 | 14.19 | 14.19 | -0.58 (-3.93%) | 19,009,926 |
2 Jun 2011 | USD | 14.62 | 14.86 | 14.47 | 14.77 | 14.77 | +0.26 (+1.79%) | 14,582,367 |
1 Jun 2011 | USD | 14.96 | 15.19 | 14.48 | 14.51 | 14.51 | -0.56 (-3.72%) | 21,140,731 |
31 May 2011 | USD | 15.62 | 15.65 | 14.97 | 15.07 | 15.07 | -0.33 (-2.14%) | 20,601,976 |
30 May 2011 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 15.73 | 15.8 | 15.35 | 15.4 | 15.4 | -0.32 (-2.04%) | 15,158,334 |
26 May 2011 | USD | 15.43 | 15.78 | 15.38 | 15.72 | 15.72 | +0.19 (+1.22%) | 18,240,712 |
25 May 2011 | USD | 14.89 | 15.722 | 14.79 | 15.53 | 15.53 | +0.59 (+3.95%) | 20,145,628 |
24 May 2011 | USD | 14.98 | 15.15 | 14.69 | 14.94 | 14.94 | +0.01 (+0.07%) | 12,793,708 |
23 May 2011 | USD | 15.03 | 15.18 | 14.86 | 14.93 | 14.93 | -0.45 (-2.93%) | 15,669,600 |
20 May 2011 | USD | 15.48 | 15.66 | 15.15 | 15.38 | 15.38 | -0.14 (-0.90%) | 23,722,089 |
19 May 2011 | USD | 15.16 | 15.54 | 15.15 | 15.52 | 15.52 | +0.47 (+3.12%) | 31,182,243 |
18 May 2011 | USD | 14.71 | 15.15 | 14.62 | 15.05 | 15.05 | +0.5 (+3.44%) | 25,520,899 |
17 May 2011 | USD | 14.42 | 14.57 | 14 | 14.55 | 14.55 | +0.2 (+1.39%) | 17,805,855 |
16 May 2011 | USD | 14.86 | 14.94 | 14.325 | 14.35 | 14.35 | -0.37 (-2.51%) | 19,054,288 |
13 May 2011 | USD | 14.47 | 14.98 | 14.43 | 14.72 | 14.72 | +0.31 (+2.15%) | 18,022,558 |
12 May 2011 | USD | 14.43 | 14.7 | 14.31 | 14.41 | 14.41 | -0.3 (-2.04%) | 16,165,143 |
11 May 2011 | USD | 14.91 | 15.15 | 14.53 | 14.71 | 14.71 | -0.25 (-1.67%) | 18,610,400 |