Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2011 | USD | 24.03 | 24.71 | 24.03 | 24.49 | 24.49 | +0.68 (+2.86%) | 283,700 |
20 Jun 2011 | USD | 23.45 | 23.87 | 23.31 | 23.81 | 23.81 | +0.38 (+1.62%) | 249,700 |
17 Jun 2011 | USD | 23.64 | 24.02 | 23.41 | 23.43 | 23.43 | -0.03 (-0.13%) | 471,200 |
16 Jun 2011 | USD | 23.59 | 23.92 | 23.12 | 23.46 | 23.46 | -0.1 (-0.42%) | 230,100 |
15 Jun 2011 | USD | 23.59 | 23.91 | 23.45 | 23.56 | 23.56 | -0.26 (-1.09%) | 380,600 |
14 Jun 2011 | USD | 23.3 | 23.88 | 23.2 | 23.82 | 23.82 | +0.74 (+3.21%) | 326,500 |
13 Jun 2011 | USD | 22.66 | 23.26 | 22.66 | 23.08 | 23.08 | +0.48 (+2.12%) | 284,300 |
10 Jun 2011 | USD | 23.29 | 23.36 | 22.41 | 22.6 | 22.6 | -0.71 (-3.05%) | 428,200 |
9 Jun 2011 | USD | 23.43 | 23.88 | 23.29 | 23.31 | 23.31 | -0.01 (-0.04%) | 383,000 |
8 Jun 2011 | USD | 23.77 | 23.88 | 23.31 | 23.32 | 23.32 | -0.48 (-2.02%) | 331,700 |
7 Jun 2011 | USD | 24.22 | 24.51 | 23.78 | 23.8 | 23.8 | -0.25 (-1.04%) | 226,700 |
6 Jun 2011 | USD | 24.66 | 24.82 | 23.95 | 24.05 | 24.05 | -0.68 (-2.75%) | 592,400 |
3 Jun 2011 | USD | 25.28 | 25.43 | 24.7 | 24.73 | 24.73 | -0.82 (-3.21%) | 335,200 |
2 Jun 2011 | USD | 26.32 | 26.37 | 25.51 | 25.55 | 25.55 | -0.75 (-2.85%) | 351,100 |
1 Jun 2011 | USD | 26.85 | 26.91 | 26.23 | 26.3 | 26.3 | -0.67 (-2.48%) | 478,700 |
31 May 2011 | USD | 26.53 | 27 | 26.48 | 26.97 | 26.97 | +0.74 (+2.82%) | 425,300 |
30 May 2011 | USD | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 26.11 | 26.28 | 25.94 | 26.23 | 26.23 | +0.25 (+0.96%) | 303,300 |
26 May 2011 | USD | 26.2 | 26.52 | 25.92 | 25.98 | 25.98 | -0.28 (-1.07%) | 607,400 |
25 May 2011 | USD | 25.65 | 26.34 | 25.61 | 26.26 | 26.26 | +0.63 (+2.46%) | 347,200 |
24 May 2011 | USD | 26.04 | 26.04 | 25.53 | 25.63 | 25.63 | -0.26 (-1.00%) | 209,100 |
23 May 2011 | USD | 25.63 | 26.24 | 25.63 | 25.89 | 25.89 | -0.03 (-0.12%) | 462,400 |
20 May 2011 | USD | 26.03 | 26.31 | 25.8 | 25.92 | 25.92 | -0.2 (-0.77%) | 186,100 |
19 May 2011 | USD | 26.37 | 26.37 | 25.86 | 26.12 | 26.12 | -0.04 (-0.15%) | 184,200 |
18 May 2011 | USD | 25.72 | 26.28 | 25.6 | 26.16 | 26.16 | +0.59 (+2.31%) | 229,700 |
17 May 2011 | USD | 25.52 | 25.95 | 25.5 | 25.57 | 25.57 | +0.05 (+0.20%) | 224,700 |
16 May 2011 | USD | 26.24 | 26.49 | 25.51 | 25.52 | 25.52 | -0.75 (-2.85%) | 486,200 |
13 May 2011 | USD | 26.53 | 26.7 | 26.17 | 26.27 | 26.27 | -0.16 (-0.61%) | 287,900 |
12 May 2011 | USD | 26.35 | 26.6 | 26.1 | 26.43 | 26.43 | +0.14 (+0.53%) | 300,000 |
11 May 2011 | USD | 26.12 | 26.46 | 25.6 | 26.29 | 26.29 | +0.08 (+0.31%) | 578,100 |