Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2011 | USD | 11.35 | 11.54 | 10.12 | 10.3 | 10.3 | -1.11 (-9.73%) | 398,330 |
6 Jun 2011 | USD | 12.07 | 12.2 | 11 | 11.41 | 11.41 | -0.71 (-5.86%) | 330,493 |
3 Jun 2011 | USD | 12.37 | 12.37 | 12 | 12.12 | 12.12 | -0.3 (-2.42%) | 609,832 |
2 Jun 2011 | USD | 12.17 | 12.78 | 12.1 | 12.42 | 12.42 | +0.42 (+3.50%) | 776,566 |
1 Jun 2011 | USD | 12.84 | 12.95 | 11.86 | 12 | 12 | -0.84 (-6.54%) | 320,669 |
31 May 2011 | USD | 13.48 | 13.48 | 12.7 | 12.84 | 12.84 | +0.02 (+0.16%) | 247,226 |
30 May 2011 | USD | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 13 | 13.15 | 12.35 | 12.82 | 12.82 | +0.78 (+6.48%) | 385,581 |
26 May 2011 | USD | 13.95 | 13.98 | 12.02 | 12.04 | 12.04 | -1.79 (-12.94%) | 367,664 |
25 May 2011 | USD | 14.25 | 14.56 | 13.75 | 13.83 | 13.83 | -0.3 (-2.12%) | 202,921 |
24 May 2011 | USD | 14.21 | 14.49 | 14.05 | 14.13 | 14.13 | -0.02 (-0.14%) | 24,951 |
23 May 2011 | USD | 14.78 | 15.05 | 14.1 | 14.15 | 14.15 | -0.69 (-4.65%) | 421,543 |
20 May 2011 | USD | 14.77 | 14.98 | 14.76 | 14.84 | 14.84 | +0.03 (+0.20%) | 50,145 |
19 May 2011 | USD | 15.23 | 15.91 | 14.66 | 14.81 | 14.81 | -0.31 (-2.05%) | 71,800 |
18 May 2011 | USD | 14.08 | 15.28 | 14.08 | 15.12 | 15.12 | +1.02 (+7.23%) | 128,219 |
17 May 2011 | USD | 14.68 | 14.98 | 13.94 | 14.1 | 14.1 | -0.28 (-1.95%) | 149,224 |
16 May 2011 | USD | 15.7 | 16.259 | 14.18 | 14.38 | 14.38 | -1.29 (-8.23%) | 183,600 |
13 May 2011 | USD | 15.87 | 15.87 | 15.57 | 15.67 | 15.67 | -0.26 (-1.63%) | 8,232 |
12 May 2011 | USD | 16.03 | 16.03 | 15.61 | 15.93 | 15.93 | -0.02 (-0.13%) | 30,521 |
11 May 2011 | USD | 16.25 | 16.25 | 15.65 | 15.95 | 15.95 | -0.21 (-1.30%) | 53,156 |
10 May 2011 | USD | 16.75 | 16.75 | 15.96 | 16.16 | 16.16 | -0.58 (-3.46%) | 89,790 |
9 May 2011 | USD | 16.75 | 16.93 | 16.67 | 16.74 | 16.74 | +0.05 (+0.30%) | 47,207 |
6 May 2011 | USD | 16.74 | 16.83 | 16.59 | 16.69 | 16.69 | -0.01 (-0.06%) | 63,490 |
5 May 2011 | USD | 17.08 | 17.11 | 16.69 | 16.7 | 16.7 | -0.24 (-1.42%) | 30,188 |
4 May 2011 | USD | 17 | 17.27 | 16.5 | 16.94 | 16.94 | -0.08 (-0.47%) | 54,028 |
3 May 2011 | USD | 17.63 | 17.63 | 16.94 | 17.02 | 17.02 | -0.52 (-2.96%) | 39,973 |
2 May 2011 | USD | 17.85 | 17.95 | 17.37 | 17.54 | 17.54 | -0.38 (-2.12%) | 52,409 |
29 Apr 2011 | USD | 16.34 | 18.45 | 16.34 | 17.92 | 17.92 | 0.0 (0.0%) | 134,369 |
28 Apr 2011 | USD | 17.95 | 18.28 | 17.67 | 17.92 | 17.92 | +0.01 (+0.06%) | 75,495 |
27 Apr 2011 | USD | 17.52 | 17.98 | 17.52 | 17.91 | 17.91 | +0.21 (+1.19%) | 59,734 |