Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | USD | 31.42 | 31.52 | 30.45 | 30.54 | 30.54 | -0.74 (-2.37%) | 759,200 |
8 Jun 2010 | USD | 31.6 | 31.73 | 30.65 | 31.28 | 31.28 | -0.25 (-0.79%) | 1,377,800 |
7 Jun 2010 | USD | 31.7 | 31.7 | 31.41 | 31.53 | 31.53 | -0.03 (-0.10%) | 1,363,400 |
4 Jun 2010 | USD | 31.41 | 31.88 | 31.26 | 31.56 | 31.56 | -0.4 (-1.25%) | 800,600 |
3 Jun 2010 | USD | 30.98 | 32.23 | 30.91 | 31.96 | 31.96 | +0.45 (+1.43%) | 1,023,600 |
2 Jun 2010 | USD | 31.07 | 31.58 | 30.65 | 31.51 | 31.51 | +0.87 (+2.84%) | 562,600 |
1 Jun 2010 | USD | 31.49 | 32.08 | 30.61 | 30.64 | 30.64 | -0.9 (-2.85%) | 582,800 |
31 May 2010 | USD | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 32.86 | 32.9 | 31.54 | 31.54 | 31.54 | -1.42 (-4.31%) | 803,500 |
27 May 2010 | USD | 32.74 | 33 | 32.42 | 32.96 | 32.96 | +0.95 (+2.97%) | 617,800 |
26 May 2010 | USD | 32.61 | 33.2 | 31.91 | 32.01 | 32.01 | -0.5 (-1.54%) | 1,159,000 |
25 May 2010 | USD | 30.63 | 32.55 | 30.38 | 32.51 | 32.51 | +1.11 (+3.54%) | 2,123,900 |
24 May 2010 | USD | 32.17 | 32.73 | 31.35 | 31.4 | 31.4 | -0.87 (-2.70%) | 890,800 |
21 May 2010 | USD | 31.68 | 32.73 | 31.04 | 32.27 | 32.27 | +0.38 (+1.19%) | 1,239,800 |
20 May 2010 | USD | 33.04 | 33.13 | 31.88 | 31.89 | 31.89 | -1.74 (-5.17%) | 958,100 |
19 May 2010 | USD | 34.36 | 34.45 | 32.94 | 33.63 | 33.63 | -0.89 (-2.58%) | 1,393,100 |
18 May 2010 | USD | 35.09 | 35.49 | 34.27 | 34.52 | 34.52 | -0.48 (-1.37%) | 857,000 |
17 May 2010 | USD | 35.07 | 35.5 | 34.11 | 35 | 35 | 0.0 (0.0%) | 704,100 |
14 May 2010 | USD | 35.77 | 35.95 | 34.83 | 35 | 35 | -1.12 (-3.10%) | 728,500 |
13 May 2010 | USD | 36.26 | 36.87 | 35.87 | 36.12 | 36.12 | -0.01 (-0.03%) | 552,000 |
12 May 2010 | USD | 36.1 | 36.42 | 35.82 | 36.13 | 36.13 | +0.42 (+1.18%) | 597,000 |
11 May 2010 | USD | 36.07 | 36.41 | 35.52 | 35.71 | 35.71 | -0.64 (-1.76%) | 607,400 |
10 May 2010 | USD | 36.52 | 36.79 | 35.72 | 36.35 | 36.35 | +1.77 (+5.12%) | 1,076,300 |
7 May 2010 | USD | 36.98 | 36.98 | 34.4 | 34.58 | 34.58 | -2.43 (-6.57%) | 2,251,200 |
6 May 2010 | USD | 37.15 | 37.64 | 34.63 | 37.01 | 37.01 | -0.4 (-1.07%) | 2,143,700 |
5 May 2010 | USD | 37.56 | 38.52 | 36.4 | 37.41 | 37.41 | -1.07 (-2.78%) | 1,714,500 |
4 May 2010 | USD | 39.48 | 39.48 | 37.97 | 38.48 | 38.48 | -1.17 (-2.95%) | 1,537,400 |
3 May 2010 | USD | 38.98 | 39.87 | 38.29 | 39.65 | 39.65 | +0.99 (+2.56%) | 1,097,600 |
30 Apr 2010 | USD | 39.44 | 39.95 | 38.41 | 38.66 | 38.66 | -0.57 (-1.45%) | 1,019,000 |
29 Apr 2010 | USD | 39.4 | 39.79 | 38.63 | 39.23 | 39.23 | 0.0 (0.0%) | 887,100 |