Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2010 | USD | 22.58 | 22.58 | 21.68 | 21.73 | 21.73 | -0.91 (-4.02%) | 820,200 |
23 Jun 2010 | USD | 22.98 | 23.23 | 22.33 | 22.64 | 22.64 | -0.29 (-1.26%) | 1,048,200 |
22 Jun 2010 | USD | 23.09 | 23.39 | 22.92 | 22.93 | 22.93 | -0.05 (-0.22%) | 1,687,600 |
21 Jun 2010 | USD | 22.95 | 23.21 | 22.74 | 22.98 | 22.98 | +0.24 (+1.06%) | 1,624,300 |
18 Jun 2010 | USD | 22.64 | 23.82 | 22.5 | 22.74 | 22.74 | +0.09 (+0.40%) | 1,583,600 |
17 Jun 2010 | USD | 22.29 | 22.85 | 21.93 | 22.65 | 22.65 | +0.37 (+1.66%) | 1,202,700 |
16 Jun 2010 | USD | 21.41 | 22.42 | 21.07 | 22.28 | 22.28 | +0.64 (+2.96%) | 1,298,900 |
15 Jun 2010 | USD | 20.81 | 21.75 | 20.68 | 21.64 | 21.64 | +0.89 (+4.29%) | 917,500 |
14 Jun 2010 | USD | 21.26 | 21.26 | 20.68 | 20.75 | 20.75 | -0.25 (-1.19%) | 1,052,800 |
11 Jun 2010 | USD | 20.95 | 21.38 | 20.77 | 21 | 21 | -0.11 (-0.52%) | 631,400 |
10 Jun 2010 | USD | 20.51 | 21.42 | 20.49 | 21.11 | 21.11 | +0.9 (+4.45%) | 1,213,500 |
9 Jun 2010 | USD | 20.39 | 20.49 | 19.61 | 20.21 | 20.21 | -0.13 (-0.64%) | 1,673,000 |
8 Jun 2010 | USD | 20.6 | 20.75 | 20.09 | 20.34 | 20.34 | -0.27 (-1.31%) | 1,353,800 |
7 Jun 2010 | USD | 21.27 | 21.58 | 20.56 | 20.61 | 20.61 | -0.67 (-3.15%) | 1,073,800 |
4 Jun 2010 | USD | 20.75 | 22.22 | 20.6 | 21.28 | 21.28 | +0.28 (+1.33%) | 2,586,100 |
3 Jun 2010 | USD | 21.28 | 21.38 | 20.9 | 21 | 21 | +0.02 (+0.10%) | 1,071,300 |
2 Jun 2010 | USD | 20.66 | 21.05 | 20.63 | 20.98 | 20.98 | +0.49 (+2.39%) | 1,159,900 |
1 Jun 2010 | USD | 21.45 | 21.95 | 20.49 | 20.49 | 20.49 | -0.14 (-0.68%) | 1,182,400 |
31 May 2010 | USD | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 21.05 | 21.23 | 20.54 | 20.63 | 20.63 | -0.53 (-2.50%) | 940,400 |
27 May 2010 | USD | 21.16 | 21.27 | 20.95 | 21.16 | 21.16 | +0.44 (+2.12%) | 1,106,200 |
26 May 2010 | USD | 20.97 | 21.13 | 20.71 | 20.72 | 20.72 | +0.04 (+0.19%) | 1,017,500 |
25 May 2010 | USD | 20.74 | 20.75 | 20.11 | 20.68 | 20.68 | -0.52 (-2.45%) | 1,772,100 |
24 May 2010 | USD | 21.14 | 22 | 21.1 | 21.2 | 21.2 | -0.08 (-0.38%) | 804,100 |
21 May 2010 | USD | 21.02 | 21.83 | 20.78 | 21.28 | 21.28 | -0.14 (-0.65%) | 2,350,100 |
20 May 2010 | USD | 22.36 | 22.53 | 21.42 | 21.42 | 21.42 | -1.33 (-5.85%) | 2,062,600 |
19 May 2010 | USD | 23.2 | 23.44 | 22.52 | 22.75 | 22.75 | -0.61 (-2.61%) | 1,661,900 |
18 May 2010 | USD | 24.15 | 24.18 | 23.11 | 23.36 | 23.36 | -0.58 (-2.42%) | 1,070,700 |
17 May 2010 | USD | 23.99 | 24.27 | 23.12 | 23.94 | 23.94 | +0.15 (+0.63%) | 1,200,400 |
14 May 2010 | USD | 23.8 | 23.98 | 23.47 | 23.79 | 23.79 | -0.24 (-1.00%) | 1,363,400 |