Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2010 | USD | 23.05 | 24.45 | 22.9 | 22.9 | 114.5 | -0.9 (-3.78%) | 1,197,900 |
3 Jun 2010 | USD | 23.75 | 24.25 | 23.25 | 23.8 | 119 | +0.45 (+1.93%) | 1,431,100 |
2 Jun 2010 | USD | 23.3 | 23.8 | 22.6 | 23.35 | 116.75 | +0.25 (+1.08%) | 1,542,200 |
1 Jun 2010 | USD | 23.75 | 23.95 | 23 | 23.1 | 115.5 | -1.25 (-5.13%) | 1,069,800 |
31 May 2010 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 121.75 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 25 | 25.1 | 24.05 | 24.35 | 121.75 | -1.4 (-5.44%) | 2,002,900 |
27 May 2010 | USD | 25.1 | 25.85 | 24.75 | 25.75 | 128.75 | +1.7 (+7.07%) | 1,486,600 |
26 May 2010 | USD | 24.95 | 25.4 | 23.95 | 24.05 | 120.25 | +0.15 (+0.63%) | 1,517,200 |
25 May 2010 | USD | 23.25 | 24 | 22.8 | 23.9 | 119.5 | -0.4 (-1.65%) | 1,378,100 |
24 May 2010 | USD | 25.3 | 26.25 | 24.25 | 24.3 | 121.5 | -0.9 (-3.57%) | 1,415,100 |
21 May 2010 | USD | 23.75 | 25.9 | 23.35 | 25.2 | 126 | +1.2 (+5%) | 3,089,300 |
20 May 2010 | USD | 24.1 | 25.05 | 23.75 | 24 | 120 | -1.6 (-6.25%) | 2,751,300 |
19 May 2010 | USD | 27.1 | 27.45 | 24 | 25.6 | 128 | -1.9 (-6.91%) | 4,176,900 |
18 May 2010 | USD | 29.6 | 29.85 | 27.15 | 27.5 | 137.5 | -1.15 (-4.01%) | 2,104,700 |
17 May 2010 | USD | 30.5 | 30.5 | 27.6 | 28.65 | 143.25 | -1.8 (-5.91%) | 2,305,400 |
14 May 2010 | USD | 30 | 30.6 | 29.35 | 30.45 | 152.25 | +0.3 (+1.00%) | 3,841,700 |
13 May 2010 | USD | 30.5 | 30.85 | 29.95 | 30.15 | 150.75 | -0.45 (-1.47%) | 1,444,400 |
12 May 2010 | USD | 30.5 | 31.15 | 30.2 | 30.6 | 153 | +0.9 (+3.03%) | 1,915,600 |
11 May 2010 | USD | 33 | 33.4 | 29.5 | 29.7 | 148.5 | -2.412 (-7.51%) | 5,624,900 |
10 May 2010 | USD | 32.4 | 33.25 | 31.2 | 32.112 | 160.56 | +2.362 (+7.94%) | 2,051,100 |
7 May 2010 | USD | 30.15 | 30.75 | 27.9 | 29.75 | 148.75 | +0.7 (+2.41%) | 3,112,500 |
6 May 2010 | USD | 30.1 | 31.3 | 26.6 | 29.05 | 145.25 | -1.3 (-4.28%) | 3,293,000 |
5 May 2010 | USD | 30.5 | 31.45 | 29.6 | 30.35 | 151.75 | -1.15 (-3.65%) | 2,661,600 |
4 May 2010 | USD | 33.45 | 33.7 | 31.5 | 31.5 | 157.5 | -3.1 (-8.96%) | 2,715,800 |
3 May 2010 | USD | 30.85 | 34.6 | 30.85 | 34.6 | 173 | +4.05 (+13.26%) | 3,097,700 |
30 Apr 2010 | USD | 31.2 | 31.45 | 30.15 | 30.55 | 152.75 | -0.75 (-2.40%) | 1,519,800 |
29 Apr 2010 | USD | 30 | 31.4 | 29.95 | 31.3 | 156.5 | +2.7 (+9.44%) | 1,921,500 |
28 Apr 2010 | USD | 28.7 | 29.75 | 28.35 | 28.6 | 143 | +0.05 (+0.18%) | 985,400 |
27 Apr 2010 | USD | 29.55 | 30.05 | 28.4 | 28.55 | 142.75 | -1.25 (-4.19%) | 1,231,100 |
26 Apr 2010 | USD | 30.5 | 31.2 | 29.8 | 29.8 | 149 | -0.6 (-1.97%) | 910,600 |