Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2011 | USD | 14.83 | 15.06 | 14.82 | 15.05 | 15.05 | +0.34 (+2.31%) | 45,640 |
20 Jun 2011 | USD | 14.65 | 14.78 | 14.65 | 14.71 | 14.71 | -0.06 (-0.41%) | 70,900 |
17 Jun 2011 | USD | 14.88 | 14.88 | 14.72 | 14.77 | 14.77 | +0.48 (+3.36%) | 22,663 |
16 Jun 2011 | USD | 14.23 | 14.35 | 14.2 | 14.29 | 14.29 | -0.11 (-0.76%) | 51,188 |
15 Jun 2011 | USD | 14.59 | 14.7 | 14.39 | 14.4 | 14.4 | -0.62 (-4.13%) | 26,730 |
14 Jun 2011 | USD | 15.02 | 15.1 | 14.96 | 15.02 | 15.02 | +0.31 (+2.11%) | 21,403 |
13 Jun 2011 | USD | 14.75 | 14.82 | 14.64 | 14.71 | 14.71 | -0.03 (-0.20%) | 296,430 |
10 Jun 2011 | USD | 15.02 | 15.02 | 14.7 | 14.74 | 14.74 | -0.37 (-2.45%) | 49,468 |
9 Jun 2011 | USD | 14.89 | 15.13 | 14.87 | 15.11 | 15.11 | +0.1 (+0.67%) | 17,353 |
8 Jun 2011 | USD | 15.02 | 15.07 | 14.93 | 15.01 | 15.01 | -0.16 (-1.05%) | 28,767 |
7 Jun 2011 | USD | 15.29 | 15.29 | 15.15 | 15.17 | 15.17 | +0.23 (+1.54%) | 64,363 |
6 Jun 2011 | USD | 15.02 | 15.09 | 14.91 | 14.94 | 14.94 | -0.08 (-0.53%) | 46,231 |
3 Jun 2011 | USD | 15.01 | 15.15 | 15.01 | 15.02 | 15.02 | -0.11 (-0.73%) | 228,911 |
2 Jun 2011 | USD | 15.1 | 15.17 | 14.95 | 15.13 | 15.13 | +0.2 (+1.34%) | 16,774 |
1 Jun 2011 | USD | 15.3 | 15.3 | 14.92 | 14.93 | 14.93 | -0.56 (-3.62%) | 91,814 |
31 May 2011 | USD | 15.44 | 15.49 | 15.29 | 15.49 | 15.49 | +0.34 (+2.24%) | 56,107 |
30 May 2011 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 15.01 | 15.2 | 15 | 15.15 | 15.15 | +0.21 (+1.41%) | 85,931 |
26 May 2011 | USD | 14.94 | 14.97 | 14.78 | 14.94 | 14.94 | +0.07 (+0.47%) | 70,131 |
25 May 2011 | USD | 14.71 | 14.9 | 14.64 | 14.87 | 14.87 | -0.01 (-0.07%) | 33,305 |
24 May 2011 | USD | 14.97 | 14.97 | 14.8 | 14.88 | 14.88 | -0.12 (-0.80%) | 36,693 |
23 May 2011 | USD | 15.01 | 15.04 | 14.9 | 15 | 15 | -0.36 (-2.34%) | 51,606 |
20 May 2011 | USD | 15.53 | 15.56 | 15.31 | 15.36 | 15.36 | -0.42 (-2.66%) | 79,791 |
19 May 2011 | USD | 15.67 | 15.79 | 15.58 | 15.78 | 15.78 | +0.08 (+0.51%) | 30,326 |
18 May 2011 | USD | 15.51 | 15.72 | 15.51 | 15.7 | 15.7 | +0.15 (+0.96%) | 85,529 |
17 May 2011 | USD | 15.46 | 15.57 | 15.39 | 15.55 | 15.55 | -0.07 (-0.45%) | 73,204 |
16 May 2011 | USD | 15.45 | 15.77 | 15.45 | 15.62 | 15.62 | -0.1 (-0.64%) | 34,126 |
13 May 2011 | USD | 15.94 | 15.94 | 15.63 | 15.72 | 15.72 | -0.28 (-1.75%) | 32,722 |
12 May 2011 | USD | 15.78 | 16.04 | 15.72 | 16 | 16 | +0.16 (+1.01%) | 47,412 |
11 May 2011 | USD | 16.07 | 16.07 | 15.78 | 15.84 | 15.84 | -0.51 (-3.12%) | 21,742 |