Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | USD | 33.25 | 33.52 | 32.62 | 33.15 | 33.15 | -0.39 (-1.16%) | 2,544,669 |
14 Jun 2011 | USD | 33.8 | 34.07 | 33.26 | 33.54 | 33.54 | -0.11 (-0.33%) | 1,846,285 |
13 Jun 2011 | USD | 34.15 | 34.15 | 33.25 | 33.65 | 33.65 | -0.25 (-0.74%) | 1,671,649 |
10 Jun 2011 | USD | 35 | 35 | 33.86 | 33.9 | 33.9 | -1.34 (-3.80%) | 2,222,630 |
9 Jun 2011 | USD | 35.03 | 35.37 | 34.58 | 35.24 | 35.24 | +0.48 (+1.38%) | 1,634,034 |
8 Jun 2011 | USD | 34.57 | 34.99 | 34.25 | 34.76 | 34.76 | +0.24 (+0.70%) | 1,458,308 |
7 Jun 2011 | USD | 33.79 | 34.9 | 33.73 | 34.52 | 34.52 | +0.78 (+2.31%) | 1,896,517 |
6 Jun 2011 | USD | 33.98 | 34.28 | 33.06 | 33.74 | 33.74 | -0.4 (-1.17%) | 2,360,977 |
3 Jun 2011 | USD | 34 | 34.15 | 33.72 | 34.14 | 34.14 | -0.22 (-0.64%) | 2,519,008 |
2 Jun 2011 | USD | 34.84 | 35.05 | 34.25 | 34.36 | 34.36 | -0.41 (-1.18%) | 2,160,044 |
1 Jun 2011 | USD | 35 | 35.27 | 34.42 | 34.77 | 34.77 | -0.12 (-0.34%) | 3,049,797 |
31 May 2011 | USD | 34.99 | 35.31 | 34.56 | 34.89 | 34.89 | +0.15 (+0.43%) | 8,113,338 |
30 May 2011 | USD | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 34.92 | 35.1 | 34.41 | 34.74 | 34.74 | -0.09 (-0.26%) | 1,474,669 |
26 May 2011 | USD | 34.9 | 34.91 | 34.05 | 34.83 | 34.83 | +0.15 (+0.43%) | 1,798,281 |
25 May 2011 | USD | 34.57 | 35 | 34.24 | 34.68 | 34.68 | +0.19 (+0.55%) | 2,539,055 |
24 May 2011 | USD | 34.53 | 34.64 | 34.07 | 34.49 | 34.49 | +0.08 (+0.23%) | 3,046,754 |
23 May 2011 | USD | 34.4 | 34.55 | 34 | 34.41 | 34.41 | -0.22 (-0.64%) | 2,180,438 |
20 May 2011 | USD | 34.9 | 35.04 | 34.15 | 34.63 | 34.63 | -0.42 (-1.20%) | 2,012,662 |
19 May 2011 | USD | 35.02 | 35.23 | 34.5 | 35.05 | 35.05 | -0.02 (-0.06%) | 1,183,894 |
18 May 2011 | USD | 34.4 | 35.24 | 34.15 | 35.07 | 35.07 | +0.53 (+1.53%) | 2,070,267 |
17 May 2011 | USD | 34.21 | 34.95 | 34 | 34.54 | 34.54 | +0.29 (+0.85%) | 3,037,305 |
16 May 2011 | USD | 34.3 | 34.6 | 34.05 | 34.25 | 34.25 | -0.35 (-1.01%) | 1,719,853 |
13 May 2011 | USD | 34.43 | 34.769 | 34.232 | 34.6 | 34.6 | +0.09 (+0.26%) | 1,694,184 |
12 May 2011 | USD | 34.3 | 34.59 | 34.12 | 34.51 | 34.51 | -0.03 (-0.09%) | 814,706 |
11 May 2011 | USD | 34.2 | 34.79 | 34.06 | 34.54 | 34.54 | -0.05 (-0.14%) | 1,431,728 |
10 May 2011 | USD | 34.03 | 34.86 | 34 | 34.59 | 34.59 | +0.1 (+0.29%) | 1,475,160 |
9 May 2011 | USD | 34.35 | 34.75 | 34.14 | 34.49 | 34.49 | +0.24 (+0.70%) | 1,996,004 |
6 May 2011 | USD | 34.06 | 34.5 | 33.89 | 34.25 | 34.25 | -0.09 (-0.26%) | 1,601,327 |
5 May 2011 | USD | 33.45 | 34.74 | 33.15 | 34.34 | 34.34 | +0.79 (+2.35%) | 2,612,938 |