Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2010 | USD | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 10.53 | 10.67 | 10.345 | 10.55 | 10.55 | 0.0 (0.0%) | 590,900 |
27 May 2010 | USD | 10.49 | 10.57 | 10.27 | 10.55 | 10.55 | +0.28 (+2.73%) | 1,004,600 |
26 May 2010 | USD | 10.66 | 10.79 | 10.23 | 10.27 | 10.27 | -0.35 (-3.30%) | 1,528,000 |
25 May 2010 | USD | 10.54 | 10.74 | 10.38 | 10.62 | 10.62 | -0.18 (-1.67%) | 971,300 |
24 May 2010 | USD | 10.89 | 11.03 | 10.78 | 10.8 | 10.8 | -0.13 (-1.19%) | 521,300 |
21 May 2010 | USD | 10.675 | 10.95 | 10.501 | 10.93 | 10.93 | +0.06 (+0.55%) | 1,358,300 |
20 May 2010 | USD | 11.11 | 11.19 | 10.8 | 10.87 | 10.87 | -0.49 (-4.31%) | 1,209,700 |
19 May 2010 | USD | 11.5 | 11.68 | 11.27 | 11.36 | 11.36 | -0.18 (-1.56%) | 739,100 |
18 May 2010 | USD | 11.81 | 11.91 | 11.51 | 11.54 | 11.54 | -0.16 (-1.37%) | 920,300 |
17 May 2010 | USD | 11.65 | 11.8 | 11.525 | 11.7 | 11.7 | +0.13 (+1.12%) | 1,307,100 |
14 May 2010 | USD | 11.67 | 11.75 | 11.44 | 11.57 | 11.57 | -0.16 (-1.36%) | 1,104,400 |
13 May 2010 | USD | 11.7 | 11.8 | 11.58 | 11.73 | 11.73 | -0.05 (-0.42%) | 874,100 |
12 May 2010 | USD | 11.62 | 11.83 | 11.62 | 11.78 | 11.78 | +0.16 (+1.38%) | 706,300 |
11 May 2010 | USD | 11.4 | 11.79 | 11.36 | 11.62 | 11.62 | +0.05 (+0.43%) | 1,170,100 |
10 May 2010 | USD | 11.46 | 11.78 | 11.355 | 11.57 | 11.57 | +0.53 (+4.80%) | 910,500 |
7 May 2010 | USD | 11.25 | 11.3 | 10.5 | 11.04 | 11.04 | -0.22 (-1.95%) | 1,041,600 |
6 May 2010 | USD | 11.8 | 11.97 | 9.8 | 11.26 | 11.26 | -0.58 (-4.90%) | 979,600 |
5 May 2010 | USD | 11.98 | 12.2 | 11.77 | 11.84 | 11.84 | -0.17 (-1.42%) | 775,400 |
4 May 2010 | USD | 12.03 | 12.17 | 11.84 | 12.01 | 12.01 | -0.15 (-1.23%) | 1,127,800 |
3 May 2010 | USD | 11.76 | 12.2 | 11.56 | 12.16 | 12.16 | +0.44 (+3.75%) | 765,500 |
30 Apr 2010 | USD | 12 | 12.09 | 11.57 | 11.72 | 11.72 | -0.28 (-2.33%) | 847,300 |
29 Apr 2010 | USD | 11.87 | 12.11 | 11.49 | 12 | 12 | +0.24 (+2.04%) | 1,539,300 |
28 Apr 2010 | USD | 12.24 | 12.4 | 11.71 | 11.76 | 11.76 | -0.46 (-3.76%) | 1,225,500 |
27 Apr 2010 | USD | 12.49 | 12.59 | 12.16 | 12.22 | 12.22 | -0.34 (-2.71%) | 1,007,300 |
26 Apr 2010 | USD | 12.71 | 12.71 | 12.48 | 12.56 | 12.56 | -0.15 (-1.18%) | 586,900 |
23 Apr 2010 | USD | 13 | 13 | 12.6 | 12.71 | 12.71 | -0.29 (-2.23%) | 821,600 |
22 Apr 2010 | USD | 12.4 | 13.11 | 12.32 | 13 | 13 | +0.49 (+3.92%) | 1,147,400 |
21 Apr 2010 | USD | 12.45 | 12.52 | 12.27 | 12.51 | 12.51 | +0.09 (+0.72%) | 754,500 |
20 Apr 2010 | USD | 12.05 | 12.44 | 12.01 | 12.42 | 12.42 | +0.39 (+3.24%) | 894,900 |