Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2011 | USD | 46.18 | 47.23 | 45.76 | 46.61 | 46.61 | +0.89 (+1.95%) | 89,800 |
13 Jun 2011 | USD | 45.97 | 46.15 | 45.65 | 45.72 | 45.72 | -0.07 (-0.15%) | 57,700 |
10 Jun 2011 | USD | 46.41 | 46.44 | 45.63 | 45.79 | 45.79 | -0.98 (-2.10%) | 104,100 |
9 Jun 2011 | USD | 46.96 | 47.33 | 46.64 | 46.77 | 46.77 | +0.07 (+0.15%) | 91,600 |
8 Jun 2011 | USD | 46.94 | 47.18 | 46.2 | 46.7 | 46.7 | -0.47 (-1.00%) | 83,201 |
7 Jun 2011 | USD | 47.29 | 47.34 | 45.15 | 47.17 | 47.17 | +0.32 (+0.68%) | 96,600 |
6 Jun 2011 | USD | 47.31 | 47.59 | 46.52 | 46.85 | 46.85 | -0.57 (-1.20%) | 77,800 |
3 Jun 2011 | USD | 47.51 | 48.09 | 45.05 | 47.42 | 47.42 | -0.85 (-1.76%) | 88,100 |
2 Jun 2011 | USD | 48.75 | 49.57 | 47.85 | 48.27 | 48.27 | -0.22 (-0.45%) | 69,700 |
1 Jun 2011 | USD | 50.5 | 50.71 | 48.42 | 48.49 | 48.49 | -2.29 (-4.51%) | 169,070 |
31 May 2011 | USD | 50.32 | 50.78 | 49.96 | 50.78 | 50.78 | +0.79 (+1.58%) | 117,500 |
30 May 2011 | USD | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 50.09 | 50.53 | 49.64 | 49.99 | 49.99 | 0.0 (0.0%) | 83,100 |
26 May 2011 | USD | 49.48 | 50 | 48.76 | 49.99 | 49.99 | +0.43 (+0.87%) | 67,700 |
25 May 2011 | USD | 47.85 | 49.79 | 47.33 | 49.56 | 49.56 | +1.69 (+3.53%) | 58,500 |
24 May 2011 | USD | 48.48 | 48.93 | 47.41 | 47.87 | 47.87 | -0.27 (-0.56%) | 59,294 |
23 May 2011 | USD | 48.55 | 49.31 | 47.44 | 48.14 | 48.14 | -1.36 (-2.75%) | 100,700 |
20 May 2011 | USD | 50 | 50.55 | 49.49 | 49.5 | 49.5 | -0.78 (-1.55%) | 74,600 |
19 May 2011 | USD | 50.01 | 50.51 | 49 | 50.28 | 50.28 | +0.63 (+1.27%) | 73,141 |
18 May 2011 | USD | 49.53 | 50 | 49.13 | 49.65 | 49.65 | +0.11 (+0.22%) | 104,700 |
17 May 2011 | USD | 49.99 | 49.99 | 49.41 | 49.54 | 49.54 | -0.52 (-1.04%) | 49,600 |
16 May 2011 | USD | 50.91 | 50.95 | 50 | 50.06 | 50.06 | -1.08 (-2.11%) | 58,448 |
13 May 2011 | USD | 51.36 | 51.5 | 50.74 | 51.14 | 51.14 | -0.1 (-0.20%) | 94,000 |
12 May 2011 | USD | 50.26 | 51.46 | 49.42 | 51.24 | 51.24 | +0.94 (+1.87%) | 77,300 |
11 May 2011 | USD | 50.82 | 50.82 | 49.4 | 50.3 | 50.3 | -0.83 (-1.62%) | 165,200 |
10 May 2011 | USD | 51.68 | 51.9 | 50.62 | 51.13 | 51.13 | -0.12 (-0.23%) | 89,800 |
9 May 2011 | USD | 50.34 | 51.98 | 50.34 | 51.25 | 51.25 | +1.13 (+2.25%) | 101,500 |
6 May 2011 | USD | 50.41 | 51.01 | 49.307 | 50.12 | 50.12 | +0.41 (+0.82%) | 31,437 |
5 May 2011 | USD | 50 | 50.44 | 49.01 | 49.71 | 49.71 | -0.55 (-1.09%) | 58,424 |
4 May 2011 | USD | 50 | 50.85 | 49.85 | 50.26 | 50.26 | +0.23 (+0.46%) | 90,000 |