Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | USD | 24.44 | 25.8 | 24.19 | 25 | 25 | +0.17 (+0.68%) | 1,059,275 |
14 Jun 2011 | USD | 23.98 | 25.06 | 23.86 | 24.83 | 24.83 | +1.33 (+5.66%) | 701,973 |
13 Jun 2011 | USD | 23.03 | 23.97 | 22.62 | 23.5 | 23.5 | +1.3 (+5.86%) | 1,049,901 |
10 Jun 2011 | USD | 21.6 | 22.34 | 20.3 | 22.2 | 22.2 | +0.51 (+2.35%) | 1,128,928 |
9 Jun 2011 | USD | 21.58 | 21.89 | 21 | 21.69 | 21.69 | +0.44 (+2.07%) | 540,524 |
8 Jun 2011 | USD | 22.855 | 23.12 | 20.74 | 21.25 | 21.25 | -1.97 (-8.48%) | 1,299,817 |
7 Jun 2011 | USD | 23 | 23.5 | 22.73 | 23.22 | 23.22 | +0.99 (+4.45%) | 896,578 |
6 Jun 2011 | USD | 23.45 | 23.69 | 22.04 | 22.23 | 22.23 | -1.23 (-5.24%) | 1,014,501 |
3 Jun 2011 | USD | 24.3 | 24.58 | 23.31 | 23.46 | 23.46 | -1.49 (-5.97%) | 1,005,010 |
2 Jun 2011 | USD | 24.44 | 25.52 | 24.39 | 24.95 | 24.95 | +0.08 (+0.32%) | 648,461 |
1 Jun 2011 | USD | 26.1 | 26.73 | 24.6 | 24.87 | 24.87 | -1.15 (-4.42%) | 606,404 |
31 May 2011 | USD | 26.64 | 26.68 | 25.8 | 26.02 | 26.02 | +0.73 (+2.89%) | 551,432 |
30 May 2011 | USD | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 25.64 | 25.68 | 25.01 | 25.29 | 25.29 | -0.08 (-0.32%) | 434,736 |
26 May 2011 | USD | 24 | 25.45 | 24 | 25.37 | 25.37 | +1.47 (+6.15%) | 604,599 |
25 May 2011 | USD | 23.92 | 24.159 | 23.5 | 23.9 | 23.9 | -0.2 (-0.83%) | 680,593 |
24 May 2011 | USD | 24.53 | 24.87 | 23.93 | 24.1 | 24.1 | -0.17 (-0.70%) | 444,483 |
23 May 2011 | USD | 24.15 | 24.63 | 23.01 | 24.27 | 24.27 | -0.32 (-1.30%) | 685,078 |
20 May 2011 | USD | 25.71 | 26.09 | 24.4 | 24.59 | 24.59 | -1.18 (-4.58%) | 714,072 |
19 May 2011 | USD | 26.25 | 26.62 | 25.45 | 25.77 | 25.77 | -0.32 (-1.23%) | 597,323 |
18 May 2011 | USD | 26.22 | 26.88 | 25.631 | 26.09 | 26.09 | +0.3 (+1.16%) | 1,126,456 |
17 May 2011 | USD | 27.21 | 27.41 | 24.3491 | 25.79 | 25.79 | -1.71 (-6.22%) | 1,466,243 |
16 May 2011 | USD | 28.25 | 28.29 | 27.28 | 27.5 | 27.5 | -1 (-3.51%) | 893,871 |
13 May 2011 | USD | 28.95 | 28.99 | 27.588 | 28.5 | 28.5 | +0.09 (+0.32%) | 715,624 |
12 May 2011 | USD | 27.35 | 28.49 | 27 | 28.41 | 28.41 | +0.86 (+3.12%) | 1,135,687 |
11 May 2011 | USD | 26.89 | 28.06 | 26.66 | 27.55 | 27.55 | +0.36 (+1.32%) | 950,020 |
10 May 2011 | USD | 26.5 | 27.47 | 26.19 | 27.19 | 27.19 | +0.75 (+2.84%) | 817,466 |
9 May 2011 | USD | 27.03 | 27.04 | 26.09 | 26.44 | 26.44 | -0.38 (-1.42%) | 393,405 |
6 May 2011 | USD | 26.7 | 27.139 | 26.42 | 26.82 | 26.82 | +0.52 (+1.98%) | 347,279 |
5 May 2011 | USD | 26 | 26.79 | 25.73 | 26.3 | 26.3 | +0.31 (+1.19%) | 472,770 |