Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2011 | USD | 39.87 | 40.08 | 39.14 | 39.26 | 39.26 | -0.7 (-1.75%) | 109,248 |
7 Jun 2011 | USD | 40 | 40.33 | 39.61 | 39.96 | 39.96 | +0.26 (+0.65%) | 74,521 |
6 Jun 2011 | USD | 39.82 | 40.35 | 39.43 | 39.7 | 39.7 | -0.12 (-0.30%) | 151,704 |
3 Jun 2011 | USD | 40.01 | 40.28 | 39.35 | 39.82 | 39.82 | -0.95 (-2.33%) | 152,514 |
2 Jun 2011 | USD | 41.07 | 41.79 | 40.08 | 40.77 | 40.77 | -0.18 (-0.44%) | 91,878 |
1 Jun 2011 | USD | 42.78 | 42.95 | 40.82 | 40.95 | 40.95 | -2.2 (-5.10%) | 171,614 |
31 May 2011 | USD | 42.4 | 43.2 | 41.75 | 43.15 | 43.15 | +1.14 (+2.71%) | 208,265 |
30 May 2011 | USD | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 42.04 | 42.44 | 41.71 | 42.01 | 42.01 | +0.1 (+0.24%) | 63,056 |
26 May 2011 | USD | 41.42 | 41.96 | 41.11 | 41.91 | 41.91 | +0.41 (+0.99%) | 76,404 |
25 May 2011 | USD | 40.3 | 41.79 | 40.01 | 41.5 | 41.5 | +1.17 (+2.90%) | 79,612 |
24 May 2011 | USD | 40.84 | 40.99 | 39.81 | 40.33 | 40.33 | -0.34 (-0.84%) | 109,290 |
23 May 2011 | USD | 40.61 | 41.11 | 40.61 | 40.67 | 40.67 | -0.69 (-1.67%) | 67,004 |
20 May 2011 | USD | 41.5 | 41.75 | 41.1264 | 41.36 | 41.36 | -0.31 (-0.74%) | 100,990 |
19 May 2011 | USD | 41.6 | 42.01 | 40.82 | 41.67 | 41.67 | +0.46 (+1.12%) | 154,831 |
18 May 2011 | USD | 41.14 | 41.37 | 40.45 | 41.21 | 41.21 | +0.29 (+0.71%) | 82,622 |
17 May 2011 | USD | 40.33 | 41.12 | 40.03 | 40.92 | 40.92 | +0.25 (+0.61%) | 75,919 |
16 May 2011 | USD | 41.05 | 41.31 | 40.48 | 40.67 | 40.67 | -0.48 (-1.17%) | 115,543 |
13 May 2011 | USD | 41.33 | 41.72 | 40.74 | 41.15 | 41.15 | -0.45 (-1.08%) | 76,750 |
12 May 2011 | USD | 41.08 | 41.81 | 40.89 | 41.6 | 41.6 | +0.4 (+0.97%) | 122,610 |
11 May 2011 | USD | 41.22 | 41.42 | 40.63 | 41.2 | 41.2 | -0.09 (-0.22%) | 113,135 |
10 May 2011 | USD | 40.3 | 41.29 | 40.1 | 41.29 | 41.29 | +1.2 (+2.99%) | 135,775 |
9 May 2011 | USD | 39.46 | 40.3 | 39.39 | 40.09 | 40.09 | +0.76 (+1.93%) | 96,027 |
6 May 2011 | USD | 39.56 | 39.849 | 38.97 | 39.33 | 39.33 | +0.41 (+1.05%) | 81,809 |
5 May 2011 | USD | 37.78 | 40.19 | 37.78 | 38.92 | 38.92 | +0.89 (+2.34%) | 181,057 |
4 May 2011 | USD | 38.78 | 38.83 | 37.59 | 38.03 | 38.03 | -0.65 (-1.68%) | 87,621 |
3 May 2011 | USD | 38.91 | 39.6 | 37.84 | 38.68 | 38.68 | -0.2 (-0.51%) | 186,708 |
2 May 2011 | USD | 40.1 | 40.17 | 38.81 | 38.88 | 38.88 | -0.81 (-2.04%) | 79,627 |
29 Apr 2011 | USD | 39.68 | 40.1 | 39.53 | 39.69 | 39.69 | +0.19 (+0.48%) | 62,053 |
28 Apr 2011 | USD | 39.35 | 39.65 | 39.2988 | 39.5 | 39.5 | +0.2 (+0.51%) | 52,160 |