Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2011 | USD | 14.59 | 14.75 | 14.43 | 14.61 | 14.61 | +0.07 (+0.48%) | 557,100 |
29 Jun 2011 | USD | 15.2 | 15.23 | 14.45 | 14.54 | 14.54 | -0.64 (-4.22%) | 652,200 |
28 Jun 2011 | USD | 15.04 | 15.23 | 14.89 | 15.18 | 15.18 | +0.18 (+1.20%) | 369,200 |
27 Jun 2011 | USD | 15.03 | 15.24 | 14.9 | 15 | 15 | -0.05 (-0.33%) | 281,200 |
24 Jun 2011 | USD | 15.21 | 15.23 | 14.96 | 15.05 | 15.05 | -0.13 (-0.86%) | 180,900 |
23 Jun 2011 | USD | 15.36 | 15.4 | 14.96 | 15.18 | 15.18 | -0.49 (-3.13%) | 346,600 |
22 Jun 2011 | USD | 15.41 | 15.9 | 15.41 | 15.67 | 15.67 | +0.2 (+1.29%) | 307,100 |
21 Jun 2011 | USD | 15.42 | 15.71 | 15.28 | 15.47 | 15.47 | +0.2 (+1.31%) | 388,600 |
20 Jun 2011 | USD | 14.91 | 15.32 | 14.89 | 15.27 | 15.27 | +0.41 (+2.76%) | 274,400 |
17 Jun 2011 | USD | 14.99 | 15.15 | 14.75 | 14.86 | 14.86 | +0.07 (+0.47%) | 352,900 |
16 Jun 2011 | USD | 14.76 | 14.97 | 14.54 | 14.79 | 14.79 | -0.1 (-0.67%) | 463,700 |
15 Jun 2011 | USD | 14.88 | 15.11 | 14.74 | 14.89 | 14.89 | -0.11 (-0.73%) | 229,600 |
14 Jun 2011 | USD | 14.75 | 15.15 | 14.67 | 15 | 15 | +0.42 (+2.88%) | 373,200 |
13 Jun 2011 | USD | 14.57 | 14.7 | 14.42 | 14.58 | 14.58 | +0.03 (+0.21%) | 231,000 |
10 Jun 2011 | USD | 14.62 | 14.78 | 14.44 | 14.55 | 14.55 | -0.23 (-1.56%) | 705,800 |
9 Jun 2011 | USD | 15 | 15.2 | 14.67 | 14.78 | 14.78 | -0.2 (-1.34%) | 723,200 |
8 Jun 2011 | USD | 15.65 | 15.65 | 14.84 | 14.98 | 14.98 | -0.81 (-5.13%) | 1,048,500 |
7 Jun 2011 | USD | 15.91 | 15.99 | 15.77 | 15.79 | 15.79 | -0.05 (-0.32%) | 331,400 |
6 Jun 2011 | USD | 16.59 | 16.59 | 15.73 | 15.84 | 15.84 | -0.83 (-4.98%) | 544,900 |
3 Jun 2011 | USD | 16.4 | 16.84 | 16.14 | 16.67 | 16.67 | +0.17 (+1.03%) | 364,400 |
2 Jun 2011 | USD | 16.98 | 17.07 | 16.42 | 16.5 | 16.5 | -0.41 (-2.42%) | 453,100 |
1 Jun 2011 | USD | 17.38 | 17.4 | 16.83 | 16.91 | 16.91 | -0.45 (-2.59%) | 240,800 |
31 May 2011 | USD | 17.61 | 17.69 | 17.19 | 17.36 | 17.36 | +0.14 (+0.81%) | 277,100 |
30 May 2011 | USD | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 16.78 | 17.35 | 16.76 | 17.22 | 17.22 | +0.48 (+2.87%) | 307,200 |
26 May 2011 | USD | 16.64 | 16.79 | 16.21 | 16.74 | 16.74 | +0.13 (+0.78%) | 613,800 |
25 May 2011 | USD | 16.58 | 16.95 | 16.09 | 16.61 | 16.61 | -0.25 (-1.48%) | 757,400 |
24 May 2011 | USD | 17.26 | 17.26 | 16.82 | 16.86 | 16.86 | -0.35 (-2.03%) | 452,200 |
23 May 2011 | USD | 17.18 | 17.4 | 16.95 | 17.21 | 17.21 | -0.35 (-1.99%) | 313,900 |
20 May 2011 | USD | 17.7 | 17.8 | 17.45 | 17.56 | 17.56 | -0.11 (-0.62%) | 320,800 |