Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2010 | USD | 19.2 | 19.45 | 18.96 | 18.96 | 9.48 | -0.98 (-4.91%) | 33,702 |
4 Jun 2010 | USD | 20.45 | 20.59 | 19.8 | 19.94 | 9.97 | -0.98 (-4.68%) | 57,212 |
3 Jun 2010 | USD | 21.07 | 21.29 | 20.86 | 20.92 | 10.46 | +0.32 (+1.55%) | 27,249 |
2 Jun 2010 | USD | 19.95 | 20.6 | 19.95 | 20.6 | 10.3 | +0.6 (+3%) | 26,662 |
1 Jun 2010 | USD | 20.11 | 20.53 | 20 | 20 | 10 | -0.78 (-3.75%) | 64,553 |
31 May 2010 | USD | 20.78 | 20.78 | 20.78 | 20.78 | 10.39 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 20.85 | 21.25 | 20.55 | 20.78 | 10.39 | +0.04 (+0.19%) | 23,234 |
27 May 2010 | USD | 20.08 | 20.85 | 20.08 | 20.74 | 10.37 | +1.39 (+7.18%) | 42,523 |
26 May 2010 | USD | 19.55 | 20.1 | 19.27 | 19.35 | 9.675 | -0.2 (-1.02%) | 82,057 |
25 May 2010 | USD | 18.9 | 19.55 | 18.7 | 19.55 | 9.775 | -0.46 (-2.30%) | 234,586 |
24 May 2010 | USD | 20.15 | 20.45 | 20.01 | 20.01 | 10.005 | +0.12 (+0.60%) | 20,964 |
21 May 2010 | USD | 18.96 | 19.94 | 18.96 | 19.89 | 9.945 | +0.98 (+5.18%) | 44,347 |
20 May 2010 | USD | 19.49 | 19.49 | 18.44 | 18.91 | 9.455 | -1.25 (-6.20%) | 103,102 |
19 May 2010 | USD | 20.25 | 20.31 | 19.52 | 20.16 | 10.08 | -1.01 (-4.77%) | 60,564 |
18 May 2010 | USD | 21.48 | 21.94 | 20.96 | 21.17 | 10.585 | -0.63 (-2.89%) | 110,406 |
17 May 2010 | USD | 21.72 | 22.1 | 21.35 | 21.8 | 10.9 | -0.15 (-0.68%) | 20,127 |
14 May 2010 | USD | 22.56 | 22.79 | 21.8 | 21.95 | 10.975 | -0.9 (-3.94%) | 68,631 |
13 May 2010 | USD | 23.07 | 23.39 | 22.85 | 22.85 | 11.425 | -0.01 (-0.04%) | 23,522 |
12 May 2010 | USD | 22.7 | 23.02 | 22.7 | 22.86 | 11.43 | +0.01 (+0.04%) | 19,810 |
11 May 2010 | USD | 22.4 | 23.15 | 22.4 | 22.85 | 11.425 | -0.79 (-3.34%) | 27,883 |
10 May 2010 | USD | 23.06 | 23.73 | 22.97 | 23.64 | 11.82 | +2.24 (+10.47%) | 19,788 |
7 May 2010 | USD | 21.6 | 22.08 | 21.01 | 21.4 | 10.7 | -0.45 (-2.06%) | 31,553 |
6 May 2010 | USD | 23.38 | 23.65 | 21.15 | 21.85 | 10.925 | -2 (-8.39%) | 58,215 |
5 May 2010 | USD | 24 | 24.4 | 23.65 | 23.85 | 11.925 | -0.85 (-3.44%) | 18,895 |
4 May 2010 | USD | 25.12 | 25.23 | 24.62 | 24.7 | 12.35 | -1.28 (-4.93%) | 24,311 |
3 May 2010 | USD | 25.65 | 26.05 | 25.65 | 25.98 | 12.99 | +0.48 (+1.88%) | 11,647 |
30 Apr 2010 | USD | 26.3 | 26.3 | 25.49 | 25.5 | 12.75 | -0.75 (-2.86%) | 19,271 |
29 Apr 2010 | USD | 26.1 | 26.35 | 25.85 | 26.25 | 13.125 | +0.05 (+0.19%) | 17,573 |
28 Apr 2010 | USD | 26 | 26.36 | 25.89 | 26.2 | 13.1 | +0.7 (+2.75%) | 14,839 |
27 Apr 2010 | USD | 26.03 | 26.24 | 25.5 | 25.5 | 12.75 | -0.63 (-2.41%) | 33,183 |