Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2010 | USD | 13.8 | 14.02 | 13.64 | 13.66 | 13.66 | -0.42 (-2.98%) | 186,502 |
31 May 2010 | USD | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 14.33 | 14.44 | 13.93 | 14.08 | 14.08 | -0.29 (-2.02%) | 165,000 |
27 May 2010 | USD | 14.31 | 14.37 | 13.87 | 14.37 | 14.37 | +0.35 (+2.50%) | 727,200 |
26 May 2010 | USD | 14 | 14.52 | 13.94 | 14.02 | 14.02 | +0.04 (+0.29%) | 278,910 |
25 May 2010 | USD | 13.93 | 14.09 | 13.74 | 13.98 | 13.98 | -0.34 (-2.37%) | 261,600 |
24 May 2010 | USD | 14.36 | 14.81 | 14.14 | 14.32 | 14.32 | -0.09 (-0.62%) | 145,288 |
21 May 2010 | USD | 14.07 | 15.27 | 14.07 | 14.41 | 14.41 | +0.16 (+1.12%) | 310,351 |
20 May 2010 | USD | 14.38 | 14.58 | 14.11 | 14.25 | 14.25 | -0.42 (-2.86%) | 221,400 |
19 May 2010 | USD | 14.8 | 15.13 | 14.47 | 14.67 | 14.67 | -0.29 (-1.94%) | 132,200 |
18 May 2010 | USD | 15.17 | 15.49 | 14.85 | 14.96 | 14.96 | -0.14 (-0.93%) | 164,200 |
17 May 2010 | USD | 15.36 | 15.54 | 14.68 | 15.1 | 15.1 | -0.31 (-2.01%) | 322,500 |
14 May 2010 | USD | 15.73 | 15.82 | 15.16 | 15.41 | 15.41 | -0.5 (-3.14%) | 99,300 |
13 May 2010 | USD | 15.84 | 16.22 | 15.7 | 15.91 | 15.91 | -0.06 (-0.38%) | 148,500 |
12 May 2010 | USD | 15.49 | 16 | 15.03 | 15.97 | 15.97 | +0.56 (+3.63%) | 229,000 |
11 May 2010 | USD | 15.04 | 15.78 | 15.04 | 15.41 | 15.41 | +0.18 (+1.18%) | 154,501 |
10 May 2010 | USD | 15.09 | 15.59 | 15.05 | 15.23 | 15.23 | +0.55 (+3.75%) | 217,900 |
7 May 2010 | USD | 15.5 | 15.55 | 14.26 | 14.68 | 14.68 | -0.92 (-5.90%) | 621,800 |
6 May 2010 | USD | 16.12 | 16.41 | 15 | 15.6 | 15.6 | -0.65 (-4%) | 781,400 |
5 May 2010 | USD | 15 | 16.25 | 14.88 | 16.25 | 16.25 | +1.11 (+7.33%) | 459,500 |
4 May 2010 | USD | 14.12 | 15.88 | 13.96 | 15.14 | 15.14 | +0.59 (+4.05%) | 671,200 |
3 May 2010 | USD | 14.21 | 14.56 | 14.1 | 14.55 | 14.55 | +0.46 (+3.26%) | 279,300 |
30 Apr 2010 | USD | 14.75 | 14.85 | 14.08 | 14.09 | 14.09 | -0.7 (-4.73%) | 184,700 |
29 Apr 2010 | USD | 15.01 | 15.05 | 14.66 | 14.79 | 14.79 | -0.13 (-0.87%) | 114,700 |
28 Apr 2010 | USD | 15.12 | 15.36 | 14.74 | 14.92 | 14.92 | -0.07 (-0.47%) | 71,500 |
27 Apr 2010 | USD | 15.35 | 15.55 | 14.94 | 14.99 | 14.99 | -0.4 (-2.60%) | 120,500 |
26 Apr 2010 | USD | 15.18 | 15.49 | 15.03 | 15.39 | 15.39 | +0.15 (+0.98%) | 85,800 |
23 Apr 2010 | USD | 15.47 | 15.47 | 15.03 | 15.24 | 15.24 | -0.19 (-1.23%) | 102,100 |
22 Apr 2010 | USD | 15.19 | 15.44 | 14.85 | 15.43 | 15.43 | +0.2 (+1.31%) | 113,700 |
21 Apr 2010 | USD | 15.04 | 15.35 | 14.92 | 15.23 | 15.23 | +0.2 (+1.33%) | 137,900 |