Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2011 | USD | 20.73 | 21.21 | 20.66 | 20.98 | 20.98 | +0.48 (+2.34%) | 354,602 |
20 Jun 2011 | USD | 19.66 | 20.53 | 19.5905 | 20.5 | 20.5 | +0.75 (+3.80%) | 165,886 |
17 Jun 2011 | USD | 20.14 | 20.82 | 19.685 | 19.75 | 19.75 | -0.18 (-0.90%) | 675,051 |
16 Jun 2011 | USD | 19.62 | 20.17 | 19.41 | 19.93 | 19.93 | +0.38 (+1.94%) | 375,874 |
15 Jun 2011 | USD | 19.59 | 19.81 | 19.31 | 19.55 | 19.55 | -0.33 (-1.66%) | 185,729 |
14 Jun 2011 | USD | 19.66 | 20.18 | 19.59 | 19.88 | 19.88 | +0.52 (+2.69%) | 332,537 |
13 Jun 2011 | USD | 18.67 | 19.45 | 18.67 | 19.36 | 19.36 | +0.82 (+4.42%) | 296,382 |
10 Jun 2011 | USD | 18.82 | 19.43 | 18.5 | 18.54 | 18.54 | -0.35 (-1.85%) | 334,565 |
9 Jun 2011 | USD | 18.64 | 19.15 | 18.5 | 18.89 | 18.89 | +0.26 (+1.40%) | 251,150 |
8 Jun 2011 | USD | 19.41 | 19.67 | 18.54 | 18.63 | 18.63 | -0.93 (-4.75%) | 388,849 |
7 Jun 2011 | USD | 19.75 | 19.8792 | 19.35 | 19.56 | 19.56 | +0.05 (+0.26%) | 356,413 |
6 Jun 2011 | USD | 19.91 | 20.03 | 19.33 | 19.51 | 19.51 | -0.39 (-1.96%) | 324,404 |
3 Jun 2011 | USD | 20.24 | 20.26 | 19.74 | 19.9 | 19.9 | -0.74 (-3.59%) | 320,162 |
2 Jun 2011 | USD | 22 | 22.28 | 20.58 | 20.64 | 20.64 | -1.33 (-6.05%) | 483,253 |
1 Jun 2011 | USD | 23.16 | 23.35 | 21.93 | 21.97 | 21.97 | -1.3 (-5.59%) | 284,067 |
31 May 2011 | USD | 23.47 | 23.65 | 22.96 | 23.27 | 23.27 | +0.13 (+0.56%) | 182,701 |
30 May 2011 | USD | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 23.33 | 23.6 | 22.87 | 23.14 | 23.14 | -0.05 (-0.22%) | 96,280 |
26 May 2011 | USD | 22.74 | 23.25 | 22.52 | 23.19 | 23.19 | +0.36 (+1.58%) | 109,940 |
25 May 2011 | USD | 22.3 | 22.83 | 22.17 | 22.83 | 22.83 | +0.4 (+1.78%) | 247,612 |
24 May 2011 | USD | 22.72 | 22.85 | 22.22 | 22.43 | 22.43 | -0.16 (-0.71%) | 136,293 |
23 May 2011 | USD | 22.28 | 22.86 | 22.18 | 22.59 | 22.59 | -0.16 (-0.70%) | 250,055 |
20 May 2011 | USD | 23.02 | 23.03 | 22.31 | 22.75 | 22.75 | -0.42 (-1.81%) | 179,730 |
19 May 2011 | USD | 23.05 | 23.53 | 22.84 | 23.17 | 23.17 | +0.33 (+1.44%) | 165,688 |
18 May 2011 | USD | 22.81 | 23.09 | 22.53 | 22.84 | 22.84 | +0.13 (+0.57%) | 108,857 |
17 May 2011 | USD | 22.78 | 23.14 | 22.56 | 22.71 | 22.71 | -0.28 (-1.22%) | 102,172 |
16 May 2011 | USD | 23.39 | 23.51 | 22.98 | 22.99 | 22.99 | -0.62 (-2.63%) | 155,697 |
13 May 2011 | USD | 23.58 | 23.98 | 23.4 | 23.61 | 23.61 | +0.04 (+0.17%) | 150,728 |
12 May 2011 | USD | 23.06 | 23.81 | 23.01 | 23.57 | 23.57 | +0.35 (+1.51%) | 143,756 |
11 May 2011 | USD | 23.65 | 23.67 | 22.8 | 23.22 | 23.22 | -0.49 (-2.07%) | 190,402 |