Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2011 | USD | 14.44 | 14.49 | 14.3 | 14.34 | 14.34 | -0.14 (-0.97%) | 42,134 |
7 Jun 2011 | USD | 14.38 | 14.56 | 14.3 | 14.48 | 14.48 | +0.13 (+0.91%) | 41,254 |
6 Jun 2011 | USD | 14.49 | 14.49 | 14.28 | 14.35 | 14.35 | -0.09 (-0.62%) | 41,412 |
3 Jun 2011 | USD | 14.37 | 14.55 | 14.33 | 14.44 | 14.44 | -0.06 (-0.41%) | 17,275 |
2 Jun 2011 | USD | 14.47 | 14.53 | 14.3 | 14.5 | 14.5 | +0.05 (+0.35%) | 104,810 |
1 Jun 2011 | USD | 14.41 | 14.59 | 14.25 | 14.45 | 14.45 | -0.16 (-1.10%) | 75,297 |
31 May 2011 | USD | 14.68 | 14.6981 | 14.42 | 14.61 | 14.61 | -0.08 (-0.54%) | 114,062 |
30 May 2011 | USD | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 14.74 | 14.76 | 14.55 | 14.69 | 14.69 | +0.09 (+0.62%) | 35,649 |
26 May 2011 | USD | 14.85 | 14.92 | 14.4512 | 14.6 | 14.6 | -0.25 (-1.68%) | 54,342 |
25 May 2011 | USD | 14.85 | 14.87 | 14.48 | 14.85 | 14.85 | 0.0 (0.0%) | 24,886 |
24 May 2011 | USD | 14.99 | 15.0401 | 14.845 | 14.85 | 14.85 | -0.04 (-0.27%) | 92,111 |
23 May 2011 | USD | 15.14 | 15.14 | 14.87 | 14.89 | 14.89 | -0.38 (-2.49%) | 60,196 |
20 May 2011 | USD | 15.29 | 15.4 | 15.26 | 15.27 | 15.27 | -0.03 (-0.20%) | 79,867 |
19 May 2011 | USD | 15.4 | 15.5 | 15.17 | 15.3 | 15.3 | +0.04 (+0.26%) | 74,462 |
18 May 2011 | USD | 15.07 | 15.37 | 15.02 | 15.26 | 15.26 | +0.14 (+0.93%) | 83,596 |
17 May 2011 | USD | 15.1 | 15.2 | 14.95 | 15.12 | 15.12 | +0.05 (+0.33%) | 77,696 |
16 May 2011 | USD | 15.19 | 15.19 | 15 | 15.07 | 15.07 | -0.12 (-0.79%) | 143,533 |
13 May 2011 | USD | 15.03 | 15.28 | 14.9 | 15.19 | 15.19 | +0.46 (+3.12%) | 72,262 |
12 May 2011 | USD | 14.63 | 14.79 | 14.6 | 14.73 | 14.73 | 0.0 (0.0%) | 104,525 |
11 May 2011 | USD | 14.78 | 15.1 | 14.72 | 14.73 | 14.73 | -0.02 (-0.14%) | 117,042 |
10 May 2011 | USD | 14.64 | 14.84 | 14.64 | 14.75 | 14.75 | +0.05 (+0.34%) | 79,918 |
9 May 2011 | USD | 14.7 | 14.7 | 14.4 | 14.7 | 14.7 | 0.0 (0.0%) | 54,618 |
6 May 2011 | USD | 14.7 | 14.85 | 14.65 | 14.7 | 14.7 | +0.04 (+0.27%) | 27,871 |
5 May 2011 | USD | 15.18 | 15.18 | 14.51 | 14.66 | 14.66 | -0.6 (-3.93%) | 198,989 |
4 May 2011 | USD | 15.37 | 15.42 | 15.19 | 15.26 | 15.26 | -0.15 (-0.97%) | 35,271 |
3 May 2011 | USD | 15.8 | 15.8 | 15.08 | 15.41 | 15.41 | -0.28 (-1.78%) | 25,791 |
2 May 2011 | USD | 15.63 | 15.8 | 15.52 | 15.69 | 15.69 | +0.24 (+1.55%) | 65,869 |
29 Apr 2011 | USD | 14.89 | 15.64 | 14.87 | 15.45 | 15.45 | +0.58 (+3.90%) | 204,075 |
28 Apr 2011 | USD | 14.89 | 14.9 | 14.75 | 14.87 | 14.87 | +0.07 (+0.47%) | 150,619 |