Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2011 | USD | 23.38 | 23.48 | 22.96 | 23.02 | 46.04 | -0.2 (-0.86%) | 593,650 |
20 Jun 2011 | USD | 22.72 | 23.4 | 22.72 | 23.22 | 46.44 | +0.38 (+1.66%) | 435,600 |
17 Jun 2011 | USD | 22.86 | 23 | 22.58 | 22.84 | 45.68 | +0.16 (+0.71%) | 958,600 |
16 Jun 2011 | USD | 23.44 | 23.82 | 22.42 | 22.68 | 45.36 | -0.92 (-3.90%) | 874,350 |
15 Jun 2011 | USD | 23.94 | 24 | 23.42 | 23.6 | 47.2 | -0.6 (-2.48%) | 289,000 |
14 Jun 2011 | USD | 24.12 | 24.54 | 24.12 | 24.2 | 48.4 | +0.24 (+1.00%) | 306,550 |
13 Jun 2011 | USD | 24.04 | 24.44 | 23.66 | 23.96 | 47.92 | -0.04 (-0.17%) | 370,050 |
10 Jun 2011 | USD | 24.28 | 24.36 | 23.48 | 24 | 48 | -0.48 (-1.96%) | 743,100 |
9 Jun 2011 | USD | 25.04 | 25.04 | 24.38 | 24.48 | 48.96 | -0.44 (-1.77%) | 441,350 |
8 Jun 2011 | USD | 25.74 | 25.84 | 24.8 | 24.92 | 49.84 | -0.96 (-3.71%) | 532,150 |
7 Jun 2011 | USD | 25.82 | 26.2 | 25.72 | 25.88 | 51.76 | +0.18 (+0.70%) | 242,050 |
6 Jun 2011 | USD | 26.54 | 26.54 | 25.56 | 25.7 | 51.4 | -0.98 (-3.67%) | 534,200 |
3 Jun 2011 | USD | 26.18 | 26.94 | 26.16 | 26.68 | 53.36 | +0.52 (+1.99%) | 652,450 |
2 Jun 2011 | USD | 25.4 | 26.38 | 25.32 | 26.16 | 52.32 | +0.88 (+3.48%) | 626,900 |
1 Jun 2011 | USD | 25.98 | 25.98 | 25.24 | 25.28 | 50.56 | -0.74 (-2.84%) | 690,000 |
31 May 2011 | USD | 26 | 26.06 | 25.64 | 26.02 | 52.04 | +1.14 (+4.58%) | 985,000 |
30 May 2011 | USD | 24.88 | 24.88 | 24.88 | 24.88 | 49.76 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 24.86 | 25.06 | 24.76 | 24.88 | 49.76 | +0.16 (+0.65%) | 408,450 |
26 May 2011 | USD | 25 | 25.02 | 24.44 | 24.72 | 49.44 | +0.04 (+0.16%) | 366,200 |
25 May 2011 | USD | 24.88 | 25.2 | 24.64 | 24.68 | 49.36 | -0.04 (-0.16%) | 527,300 |
24 May 2011 | USD | 24.66 | 24.8 | 24.46 | 24.72 | 49.44 | +0.16 (+0.65%) | 370,950 |
23 May 2011 | USD | 24.3 | 24.72 | 24.3 | 24.56 | 49.12 | -0.34 (-1.37%) | 403,450 |
20 May 2011 | USD | 25.14 | 25.28 | 24.78 | 24.9 | 49.8 | -0.5 (-1.97%) | 860,400 |
19 May 2011 | USD | 26.04 | 26.16 | 25.3 | 25.4 | 50.8 | -0.62 (-2.38%) | 812,450 |
18 May 2011 | USD | 26.08 | 26.18 | 25.74 | 26.02 | 52.04 | 0.0 (0.0%) | 413,450 |
17 May 2011 | USD | 25.88 | 26.26 | 25.58 | 26.02 | 52.04 | -0.04 (-0.15%) | 476,850 |
16 May 2011 | USD | 26 | 26.68 | 25.86 | 26.06 | 52.12 | -0.14 (-0.53%) | 567,400 |
13 May 2011 | USD | 26.6 | 26.78 | 26.06 | 26.2 | 52.4 | -0.56 (-2.09%) | 692,650 |
12 May 2011 | USD | 26.32 | 27 | 26.2 | 26.76 | 53.52 | +0.16 (+0.60%) | 655,450 |
11 May 2011 | USD | 26.76 | 26.92 | 26.3 | 26.6 | 53.2 | -0.94 (-3.41%) | 717,550 |