Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2011 | USD | 21.22 | 21.36 | 21.11 | 21.11 | 21.11 | -0.18 (-0.85%) | 160,314 |
21 Jun 2011 | USD | 20.91 | 21.3 | 20.866 | 21.29 | 21.29 | +0.49 (+2.36%) | 187,551 |
20 Jun 2011 | USD | 20.53 | 20.84 | 20.476 | 20.8 | 20.8 | +0.25 (+1.22%) | 234,987 |
17 Jun 2011 | USD | 20.62 | 20.7171 | 20.5234 | 20.55 | 20.55 | +0.15 (+0.74%) | 227,977 |
16 Jun 2011 | USD | 20.5 | 20.5335 | 20.2 | 20.4 | 20.4 | -0.07 (-0.34%) | 247,462 |
15 Jun 2011 | USD | 20.64 | 20.7498 | 20.42 | 20.47 | 20.47 | -0.31 (-1.49%) | 258,502 |
14 Jun 2011 | USD | 20.55 | 20.84 | 20.55 | 20.78 | 20.78 | +0.42 (+2.06%) | 276,593 |
13 Jun 2011 | USD | 20.41 | 20.5865 | 20.23 | 20.36 | 20.36 | -0.06 (-0.29%) | 579,285 |
10 Jun 2011 | USD | 20.75 | 20.75 | 20.37 | 20.42 | 20.42 | -0.4 (-1.92%) | 207,148 |
9 Jun 2011 | USD | 20.65 | 20.89 | 20.59 | 20.82 | 20.82 | +0.24 (+1.17%) | 102,349 |
8 Jun 2011 | USD | 20.75 | 20.799 | 20.55 | 20.58 | 20.58 | -0.27 (-1.29%) | 439,404 |
7 Jun 2011 | USD | 21.01 | 21.12 | 20.85 | 20.85 | 20.85 | -0.01 (-0.05%) | 219,856 |
6 Jun 2011 | USD | 21.12 | 21.176 | 20.86 | 20.86 | 20.86 | -0.31 (-1.46%) | 204,030 |
3 Jun 2011 | USD | 21.16 | 21.4027 | 21.1 | 21.17 | 21.17 | -0.3 (-1.40%) | 102,608 |
2 Jun 2011 | USD | 21.63 | 21.7 | 21.36 | 21.47 | 21.47 | -0.01 (-0.05%) | 142,377 |
1 Jun 2011 | USD | 22 | 22 | 21.45 | 21.48 | 21.48 | -0.53 (-2.41%) | 346,010 |
31 May 2011 | USD | 22.11 | 22.11 | 21.86 | 22.01 | 22.01 | +0.13 (+0.59%) | 114,490 |
30 May 2011 | USD | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 21.78 | 21.9199 | 21.78 | 21.88 | 21.88 | +0.16 (+0.74%) | 104,496 |
26 May 2011 | USD | 21.47 | 21.76 | 21.4625 | 21.72 | 21.72 | +0.22 (+1.02%) | 76,787 |
25 May 2011 | USD | 21.31 | 21.58 | 21.25 | 21.5 | 21.5 | +0.1 (+0.47%) | 141,672 |
24 May 2011 | USD | 21.56 | 21.648 | 21.361 | 21.4 | 21.4 | -0.11 (-0.51%) | 195,163 |
23 May 2011 | USD | 21.45 | 21.64 | 21.43 | 21.51 | 21.51 | -0.26 (-1.19%) | 399,459 |
20 May 2011 | USD | 22.02 | 22.02 | 21.65 | 21.7699 | 21.7699 | -0.26 (-1.18%) | 94,889 |
19 May 2011 | USD | 22.06 | 22.06 | 21.8865 | 22.03 | 22.03 | +0.05 (+0.23%) | 198,612 |
18 May 2011 | USD | 21.71 | 21.99 | 21.6401 | 21.98 | 21.98 | +0.33 (+1.52%) | 173,910 |
17 May 2011 | USD | 21.7 | 21.7882 | 21.55 | 21.65 | 21.65 | -0.175 (-0.80%) | 248,326 |
16 May 2011 | USD | 22.05 | 22.0874 | 21.79 | 21.8246 | 21.8246 | -0.305 (-1.38%) | 238,855 |
13 May 2011 | USD | 22.25 | 22.391 | 22.09 | 22.13 | 22.13 | -0.16 (-0.72%) | 144,872 |
12 May 2011 | USD | 22.1 | 22.31 | 21.9601 | 22.29 | 22.29 | +0.164 (+0.74%) | 363,496 |