Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2011 | USD | 16.29 | 17.25 | 16.25 | 17.01 | 34,020 | +0.84 (+5.19%) | 590,001 |
10 May 2011 | USD | 16.69 | 16.732 | 16.17 | 16.17 | 32,340 | -0.76 (-4.49%) | 303,600 |
9 May 2011 | USD | 17.61 | 17.69 | 16.9017 | 16.93 | 33,860 | -0.65 (-3.70%) | 588,406 |
6 May 2011 | USD | 17.22 | 17.83 | 16.86 | 17.58 | 35,160 | -0.26 (-1.46%) | 766,234 |
5 May 2011 | USD | 17.96 | 18.11 | 17.06 | 17.84 | 35,680 | +0.22 (+1.25%) | 1,071,493 |
4 May 2011 | USD | 16.86 | 17.89 | 16.81 | 17.62 | 35,240 | +0.72 (+4.26%) | 1,072,471 |
3 May 2011 | USD | 16.43 | 17.27 | 16.27 | 16.9 | 33,800 | +0.55 (+3.36%) | 639,586 |
2 May 2011 | USD | 15.53 | 16.37 | 15.53 | 16.35 | 32,700 | +0.57 (+3.61%) | 244,589 |
29 Apr 2011 | USD | 15.89 | 16.056 | 15.634 | 15.78 | 31,560 | -0.185 (-1.16%) | 229,493 |
28 Apr 2011 | USD | 16.24 | 16.254 | 15.75 | 15.965 | 31,930 | -0.235 (-1.45%) | 484,060 |
27 Apr 2011 | USD | 16.45 | 16.64 | 16.15 | 16.2 | 32,400 | -0.3 (-1.82%) | 461,828 |
26 Apr 2011 | USD | 16.84 | 16.9509 | 16.22 | 16.5 | 33,000 | -0.47 (-2.77%) | 595,175 |
25 Apr 2011 | USD | 16.98 | 17.321 | 16.89 | 16.97 | 33,940 | +0.05 (+0.30%) | 273,377 |
22 Apr 2011 | USD | 16.92 | 16.92 | 16.92 | 16.92 | 33,840 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 17 | 17.36 | 16.92 | 16.92 | 33,840 | -0.36 (-2.08%) | 246,690 |
20 Apr 2011 | USD | 17.52 | 17.69 | 17.28 | 17.28 | 34,560 | -1.16 (-6.29%) | 395,634 |
19 Apr 2011 | USD | 18.25 | 18.76 | 18.1 | 18.44 | 36,880 | +0.01 (+0.05%) | 363,044 |
18 Apr 2011 | USD | 18.39 | 18.9 | 18.38 | 18.43 | 36,860 | +0.82 (+4.66%) | 596,173 |
15 Apr 2011 | USD | 18.16 | 18.4 | 17.61 | 17.61 | 35,220 | -0.52 (-2.87%) | 518,076 |
14 Apr 2011 | USD | 18.89 | 18.94 | 18.1 | 18.13 | 36,260 | -0.29 (-1.57%) | 358,027 |
13 Apr 2011 | USD | 18.16 | 18.81 | 18.06 | 18.42 | 36,840 | -0.06 (-0.32%) | 563,140 |
12 Apr 2011 | USD | 18.14 | 18.5566 | 17.93 | 18.48 | 36,960 | +0.68 (+3.82%) | 555,045 |
11 Apr 2011 | USD | 17.3 | 18.01 | 17.16 | 17.8001 | 35,600.2 | +0.51 (+2.95%) | 307,993 |
8 Apr 2011 | USD | 16.6 | 17.55 | 16.53 | 17.29 | 34,580 | +0.46 (+2.73%) | 597,666 |
7 Apr 2011 | USD | 16.48 | 16.97 | 16.3 | 16.83 | 33,660 | +0.23 (+1.39%) | 430,812 |
6 Apr 2011 | USD | 16.35 | 16.77 | 16.24 | 16.6 | 33,200 | -0.07 (-0.42%) | 285,003 |
5 Apr 2011 | USD | 16.97 | 17.03 | 16.34 | 16.67 | 33,340 | -0.26 (-1.54%) | 332,654 |
4 Apr 2011 | USD | 16.88 | 17.04 | 16.7808 | 16.93 | 33,860 | -0.14 (-0.82%) | 287,811 |
1 Apr 2011 | USD | 16.87 | 17.22 | 16.75 | 17.07 | 34,140 | -0.2 (-1.16%) | 363,502 |
31 Mar 2011 | USD | 17.46 | 17.54 | 17.2 | 17.27 | 34,540 | -0.19 (-1.09%) | 263,275 |