Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | USD | 16.74 | 16.92 | 16.55 | 16.7 | 16.7 | +0.21 (+1.27%) | 28,593 |
8 Jun 2010 | USD | 16.64 | 16.88 | 16.35 | 16.49 | 16.49 | -0.01 (-0.06%) | 47,344 |
7 Jun 2010 | USD | 17.02 | 17.02 | 16.48 | 16.5 | 16.5 | -0.15 (-0.90%) | 37,315 |
4 Jun 2010 | USD | 17.08 | 17.35 | 16.57 | 16.65 | 16.65 | -0.98 (-5.56%) | 42,922 |
3 Jun 2010 | USD | 16.97 | 17.66 | 16.97 | 17.63 | 17.63 | +0.58 (+3.40%) | 27,176 |
2 Jun 2010 | USD | 16.86 | 17.39 | 16.7 | 17.05 | 17.05 | +0.4 (+2.40%) | 29,395 |
1 Jun 2010 | USD | 17.43 | 18.06 | 16.64 | 16.65 | 16.65 | -0.97 (-5.51%) | 52,336 |
31 May 2010 | USD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 18.02 | 18.02 | 17.58 | 17.62 | 17.62 | -0.53 (-2.92%) | 44,449 |
27 May 2010 | USD | 17.84 | 18.2 | 17.58 | 18.15 | 18.15 | +0.7 (+4.01%) | 32,469 |
26 May 2010 | USD | 17.67 | 18 | 16.95 | 17.45 | 17.45 | -0.14 (-0.80%) | 50,661 |
25 May 2010 | USD | 18.13 | 18.39 | 17.36 | 17.59 | 17.59 | -0.8 (-4.35%) | 24,604 |
24 May 2010 | USD | 19.32 | 19.4 | 18.19 | 18.39 | 18.39 | -1.01 (-5.21%) | 22,899 |
21 May 2010 | USD | 19.25 | 19.96 | 18.91 | 19.4 | 19.4 | -0.08 (-0.41%) | 35,306 |
20 May 2010 | USD | 20.42 | 20.7 | 19.39 | 19.48 | 19.48 | -1.27 (-6.12%) | 29,462 |
19 May 2010 | USD | 21.48 | 21.87 | 20.65 | 20.75 | 20.75 | -0.6 (-2.81%) | 40,172 |
18 May 2010 | USD | 22.46 | 22.46 | 21.19 | 21.35 | 21.35 | -0.75 (-3.39%) | 37,039 |
17 May 2010 | USD | 22.2 | 22.21 | 21.49 | 22.1 | 22.1 | +0.06 (+0.27%) | 29,905 |
14 May 2010 | USD | 22.36 | 22.36 | 21.53 | 22.04 | 22.04 | -0.61 (-2.69%) | 35,329 |
13 May 2010 | USD | 22.6 | 22.98 | 22.48 | 22.65 | 22.65 | -0.12 (-0.53%) | 72,258 |
12 May 2010 | USD | 22.45 | 22.91 | 22.2 | 22.77 | 22.77 | +0.31 (+1.38%) | 30,047 |
11 May 2010 | USD | 22.16 | 22.744 | 22.08 | 22.46 | 22.46 | -0.01 (-0.04%) | 39,488 |
10 May 2010 | USD | 22.83 | 23.25 | 22.34 | 22.47 | 22.47 | +0.7 (+3.22%) | 68,758 |
7 May 2010 | USD | 22.86 | 22.91 | 21.42 | 21.77 | 21.77 | -1.17 (-5.10%) | 33,014 |
6 May 2010 | USD | 23.48 | 23.96 | 22.09 | 22.94 | 22.94 | -0.7 (-2.96%) | 32,875 |
5 May 2010 | USD | 23.73 | 24.09 | 23.26 | 23.64 | 23.64 | -0.39 (-1.62%) | 21,289 |
4 May 2010 | USD | 24.26 | 24.68 | 23.69 | 24.03 | 24.03 | -0.68 (-2.75%) | 28,021 |
3 May 2010 | USD | 23.67 | 24.87 | 23.01 | 24.71 | 24.71 | +1.29 (+5.51%) | 21,612 |
30 Apr 2010 | USD | 24.89 | 25.15 | 23.4 | 23.42 | 23.42 | -1.44 (-5.79%) | 29,750 |
29 Apr 2010 | USD | 23.71 | 25 | 23.28 | 24.86 | 24.86 | +1.38 (+5.88%) | 20,023 |