Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2011 | USD | 48 | 48.75 | 47.2 | 47.2 | 47.2 | -1.5 (-3.08%) | 406,000 |
10 Jun 2011 | USD | 47.66 | 48.8 | 46.92 | 48.7 | 48.7 | +0.89 (+1.86%) | 217,400 |
9 Jun 2011 | USD | 46.16 | 47.93 | 46.15 | 47.81 | 47.81 | +0.81 (+1.72%) | 368,400 |
8 Jun 2011 | USD | 44.3 | 47.1 | 44.3 | 47 | 47 | +1.72 (+3.80%) | 411,900 |
7 Jun 2011 | USD | 45.56 | 45.69 | 44.31 | 45.28 | 45.28 | -0.22 (-0.48%) | 294,900 |
6 Jun 2011 | USD | 45.51 | 46.6 | 45.2 | 45.5 | 45.5 | -0.16 (-0.35%) | 461,000 |
3 Jun 2011 | USD | 45 | 46.6 | 45 | 45.66 | 45.66 | -0.21 (-0.46%) | 327,700 |
2 Jun 2011 | USD | 45.77 | 47.79 | 45.77 | 45.87 | 45.87 | -0.73 (-1.57%) | 225,800 |
1 Jun 2011 | USD | 48.74 | 48.75 | 46.26 | 46.6 | 46.6 | -1.58 (-3.28%) | 510,800 |
31 May 2011 | USD | 47.11 | 48.63 | 46.55 | 48.18 | 48.18 | +1.18 (+2.51%) | 1,596,100 |
30 May 2011 | USD | 46.62 | 47.84 | 46.62 | 47 | 47 | -0.05 (-0.11%) | 153,800 |
27 May 2011 | USD | 47.79 | 48.74 | 47 | 47.05 | 47.05 | -0.94 (-1.96%) | 439,200 |
26 May 2011 | USD | 47.2 | 48.15 | 47.06 | 47.99 | 47.99 | +1.08 (+2.30%) | 472,200 |
25 May 2011 | USD | 46.5 | 47.12 | 46.1 | 46.91 | 46.91 | +0.16 (+0.34%) | 528,400 |
24 May 2011 | USD | 46.99 | 46.99 | 45.6 | 46.75 | 46.75 | +0.05 (+0.11%) | 573,400 |
23 May 2011 | USD | 46.1 | 46.73 | 44.95 | 46.7 | 46.7 | +0.7 (+1.52%) | 584,700 |
20 May 2011 | USD | 46.66 | 46.66 | 45.81 | 46 | 46 | -0.5 (-1.08%) | 331,900 |
19 May 2011 | USD | 47 | 47 | 45.41 | 46.5 | 46.5 | -0.02 (-0.04%) | 669,900 |
18 May 2011 | USD | 44 | 47.6 | 43.9 | 46.52 | 46.52 | +2.72 (+6.21%) | 858,000 |
17 May 2011 | USD | 44.11 | 44.8 | 43.2 | 43.8 | 43.8 | -0.89 (-1.99%) | 655,900 |
16 May 2011 | USD | 44.62 | 45 | 44 | 44.69 | 44.69 | +0.19 (+0.43%) | 772,400 |
13 May 2011 | USD | 46.12 | 47 | 44.4 | 44.5 | 44.5 | -1.88 (-4.05%) | 566,500 |
12 May 2011 | USD | 46.25 | 46.98 | 43.05 | 46.38 | 46.38 | -0.42 (-0.90%) | 816,500 |
11 May 2011 | USD | 47.09 | 47.6 | 46.35 | 46.8 | 46.8 | -0.02 (-0.04%) | 706,700 |
10 May 2011 | USD | 47.26 | 48.25 | 46.79 | 46.82 | 46.82 | -1.17 (-2.44%) | 484,800 |
9 May 2011 | USD | 46.7 | 48.03 | 46.05 | 47.99 | 47.99 | +1.19 (+2.54%) | 233,900 |
6 May 2011 | USD | 46.7 | 47 | 46.2 | 46.8 | 46.8 | -0.69 (-1.45%) | 301,700 |
5 May 2011 | USD | 47.31 | 47.49 | 46.1 | 47.49 | 47.49 | +0.42 (+0.89%) | 546,900 |
4 May 2011 | USD | 46.92 | 47.43 | 46.5 | 47.07 | 47.07 | +0.17 (+0.36%) | 328,900 |
3 May 2011 | USD | 49.49 | 49.49 | 46.85 | 46.9 | 46.9 | -2.51 (-5.08%) | 599,200 |