Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2011 | USD | 16.7 | 17.06 | 16.58 | 16.95 | 16.95 | +0.38 (+2.29%) | 2,050,988 |
17 May 2011 | USD | 16.73 | 16.73 | 16.31 | 16.57 | 16.57 | +0.09 (+0.55%) | 1,584,033 |
16 May 2011 | USD | 16.57 | 16.64 | 16.3 | 16.48 | 16.48 | -0.12 (-0.72%) | 900,745 |
13 May 2011 | USD | 17.13 | 17.17 | 16.51 | 16.6 | 16.6 | -0.18 (-1.07%) | 989,766 |
12 May 2011 | USD | 16.25 | 16.86 | 16.21 | 16.78 | 16.78 | -0.16 (-0.94%) | 1,832,837 |
11 May 2011 | USD | 17.3 | 17.48 | 16.94 | 16.94 | 16.94 | -0.21 (-1.22%) | 1,535,780 |
10 May 2011 | USD | 17.11 | 17.27 | 16.98 | 17.15 | 17.15 | +0.09 (+0.53%) | 1,133,440 |
9 May 2011 | USD | 17.4 | 17.6 | 16.95 | 17.06 | 17.06 | -0.24 (-1.39%) | 441,258 |
6 May 2011 | USD | 16.68 | 17.4 | 16.49 | 17.3 | 17.3 | +0.53 (+3.16%) | 1,570,317 |
5 May 2011 | USD | 16.85 | 16.93 | 16.34 | 16.77 | 16.77 | +0.07 (+0.42%) | 1,191,614 |
4 May 2011 | USD | 17.51 | 17.58 | 16.59 | 16.7 | 16.7 | -0.79 (-4.52%) | 2,632,966 |
3 May 2011 | USD | 18.21 | 18.25 | 17.37 | 17.49 | 17.49 | -0.51 (-2.83%) | 1,476,447 |
28 Apr 2011 | USD | 18.77 | 18.87 | 17.9 | 18 | 18 | -0.5 (-2.70%) | 3,440,410 |
27 Apr 2011 | USD | 19 | 19 | 18.37 | 18.5 | 18.5 | -0.35 (-1.86%) | 1,933,030 |
26 Apr 2011 | USD | 19.15 | 19.15 | 18.72 | 18.85 | 18.85 | -0.14 (-0.74%) | 619,487 |
21 Apr 2011 | USD | 19.09 | 19.22 | 18.5 | 18.99 | 18.99 | +0.13 (+0.69%) | 900,295 |
20 Apr 2011 | USD | 18.75 | 19 | 18.7 | 18.86 | 18.86 | +0.28 (+1.51%) | 609,127 |
19 Apr 2011 | USD | 17.95 | 18.61 | 17.85 | 18.58 | 18.58 | +0.82 (+4.62%) | 1,528,386 |
18 Apr 2011 | USD | 18.49 | 18.77 | 17.56 | 17.76 | 17.76 | -0.7 (-3.79%) | 2,252,825 |
15 Apr 2011 | USD | 18.78 | 18.95 | 18.43 | 18.46 | 18.46 | -0.2 (-1.07%) | 812,820 |
14 Apr 2011 | USD | 18.68 | 18.71 | 18.2 | 18.66 | 18.66 | +0.03 (+0.16%) | 967,381 |
13 Apr 2011 | USD | 19.05 | 19.05 | 18.6 | 18.63 | 18.63 | -0.37 (-1.95%) | 1,781,933 |
12 Apr 2011 | USD | 19.15 | 19.27 | 18.96 | 19 | 19 | -0.41 (-2.11%) | 1,014,607 |
11 Apr 2011 | USD | 20.09 | 20.09 | 19.41 | 19.41 | 19.41 | -0.58 (-2.90%) | 4,329,284 |
8 Apr 2011 | USD | 20.03 | 20.23 | 19.99 | 19.99 | 19.99 | 0.0 (0.0%) | 713,684 |
7 Apr 2011 | USD | 20 | 20.19 | 19.8 | 19.99 | 19.99 | -0.18 (-0.89%) | 2,024,879 |
6 Apr 2011 | USD | 20.01 | 20.3 | 19.93 | 20.17 | 20.17 | +0.24 (+1.20%) | 1,096,987 |
5 Apr 2011 | USD | 19.87 | 19.93 | 19.62 | 19.93 | 19.93 | -0.11 (-0.55%) | 1,014,924 |
4 Apr 2011 | USD | 19.96 | 20.13 | 19.77 | 20.04 | 20.04 | +0.04 (+0.20%) | 1,053,647 |
1 Apr 2011 | USD | 19.71 | 20.03 | 19.55 | 20 | 20 | +0.39 (+1.99%) | 929,419 |