Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2011 | USD | 17.36 | 17.84 | 17.26 | 17.67 | 17.67 | +0.48 (+2.79%) | 506,300 |
18 May 2011 | USD | 17.2 | 17.31 | 16.9 | 17.19 | 17.19 | +0.01 (+0.06%) | 432,400 |
17 May 2011 | USD | 17.7 | 17.74 | 16.65 | 17.18 | 17.18 | -0.57 (-3.21%) | 720,900 |
16 May 2011 | USD | 17.88 | 18.25 | 17.63 | 17.75 | 17.75 | -0.22 (-1.22%) | 415,400 |
13 May 2011 | USD | 17.94 | 18.2 | 17.8 | 17.97 | 17.97 | +0.08 (+0.45%) | 217,600 |
12 May 2011 | USD | 17.75 | 18.09 | 17.6 | 17.89 | 17.89 | -0.02 (-0.11%) | 223,000 |
11 May 2011 | USD | 18.28 | 18.37 | 17.6 | 17.91 | 17.91 | -0.52 (-2.82%) | 518,900 |
10 May 2011 | USD | 18.12 | 18.83 | 18.12 | 18.43 | 18.43 | +0.38 (+2.11%) | 293,200 |
9 May 2011 | USD | 17.85 | 18.16 | 17.72 | 18.05 | 18.05 | +0.45 (+2.56%) | 398,700 |
6 May 2011 | USD | 18 | 18.16 | 17.5 | 17.6 | 17.6 | -0.25 (-1.40%) | 699,500 |
5 May 2011 | USD | 17.9 | 18.33 | 17.55 | 17.85 | 17.85 | +0.02 (+0.11%) | 529,100 |
4 May 2011 | USD | 18.26 | 18.26 | 17.23 | 17.83 | 17.83 | -0.49 (-2.67%) | 742,000 |
3 May 2011 | USD | 18.65 | 18.65 | 18.08 | 18.32 | 18.32 | -0.22 (-1.19%) | 393,900 |
2 May 2011 | USD | 19.13 | 19.13 | 18.25 | 18.54 | 18.54 | -0.49 (-2.57%) | 416,800 |
29 Apr 2011 | USD | 19.21 | 19.31 | 18.88 | 19.03 | 19.03 | -0.02 (-0.10%) | 309,000 |
28 Apr 2011 | USD | 19.1 | 19.2 | 18.92 | 19.05 | 19.05 | -0.05 (-0.26%) | 265,700 |
27 Apr 2011 | USD | 19.05 | 19.17 | 18.32 | 19.1 | 19.1 | +0.05 (+0.26%) | 401,400 |
26 Apr 2011 | USD | 19.6 | 19.6 | 18.91 | 19.05 | 19.05 | -0.56 (-2.86%) | 506,900 |
25 Apr 2011 | USD | 19.35 | 19.96 | 18.94 | 19.61 | 19.61 | +0.69 (+3.65%) | 781,600 |
22 Apr 2011 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 18.83 | 19.11 | 18.45 | 18.92 | 18.92 | +0.47 (+2.55%) | 466,300 |
20 Apr 2011 | USD | 18.1 | 18.68 | 18.1 | 18.45 | 18.45 | +0.6 (+3.36%) | 524,300 |
19 Apr 2011 | USD | 18.13 | 18.27 | 17.6 | 17.85 | 17.85 | -0.4 (-2.19%) | 584,600 |
18 Apr 2011 | USD | 18.7 | 18.7 | 17.93 | 18.25 | 18.25 | -0.57 (-3.03%) | 412,500 |
15 Apr 2011 | USD | 18.08 | 18.87 | 17.54 | 18.82 | 18.82 | +0.74 (+4.09%) | 692,900 |
14 Apr 2011 | USD | 18.54 | 18.73 | 17.96 | 18.08 | 18.08 | -0.49 (-2.64%) | 555,000 |
13 Apr 2011 | USD | 18.58 | 18.86 | 18.19 | 18.57 | 18.57 | +0.27 (+1.48%) | 424,000 |
12 Apr 2011 | USD | 18.88 | 18.89 | 18 | 18.3 | 18.3 | -0.87 (-4.54%) | 912,500 |
11 Apr 2011 | USD | 19.09 | 19.36 | 19 | 19.17 | 19.17 | +0.04 (+0.21%) | 356,600 |
8 Apr 2011 | USD | 19.62 | 19.69 | 18.94 | 19.13 | 19.13 | -0.26 (-1.34%) | 615,900 |