Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2010 | USD | 20.95 | 21.23 | 20.5 | 21.19 | 21.19 | +0.33 (+1.58%) | 713,645 |
7 Jun 2010 | USD | 21.01 | 21.41 | 20.85 | 20.86 | 20.86 | -0.03 (-0.14%) | 918,310 |
4 Jun 2010 | USD | 21.59 | 21.67 | 20.84 | 20.89 | 20.89 | -1.01 (-4.61%) | 1,008,681 |
3 Jun 2010 | USD | 22.1 | 22.16 | 21.7 | 21.9 | 21.9 | -0.21 (-0.95%) | 487,881 |
2 Jun 2010 | USD | 21.79 | 22.12 | 21.49 | 22.11 | 22.11 | +0.47 (+2.17%) | 745,886 |
1 Jun 2010 | USD | 21.82 | 22.07 | 21.63 | 21.64 | 21.64 | -0.34 (-1.55%) | 896,600 |
31 May 2010 | USD | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 22.13 | 22.22 | 21.78 | 21.98 | 21.98 | -0.25 (-1.12%) | 675,562 |
27 May 2010 | USD | 21.71 | 22.26 | 21.47 | 22.23 | 22.23 | +0.95 (+4.46%) | 835,983 |
26 May 2010 | USD | 21.83 | 22.18 | 21.21 | 21.28 | 21.28 | -0.34 (-1.57%) | 1,133,694 |
25 May 2010 | USD | 20.92 | 21.66 | 20.64 | 21.62 | 21.62 | +0.2 (+0.93%) | 781,845 |
24 May 2010 | USD | 21.79 | 22.02 | 21.41 | 21.42 | 21.42 | -0.39 (-1.79%) | 727,832 |
21 May 2010 | USD | 20.78 | 21.83 | 20.62 | 21.81 | 21.81 | +0.74 (+3.51%) | 1,578,256 |
20 May 2010 | USD | 21.31 | 21.77 | 21.03 | 21.07 | 21.07 | -0.9 (-4.10%) | 1,548,318 |
19 May 2010 | USD | 21.93 | 22.37 | 21.5901 | 21.97 | 21.97 | -0.08 (-0.36%) | 881,194 |
18 May 2010 | USD | 22.88 | 22.9 | 21.98 | 22.05 | 22.05 | -0.57 (-2.52%) | 1,037,692 |
17 May 2010 | USD | 22.72 | 23.08 | 21.95 | 22.62 | 22.62 | -0.01 (-0.04%) | 759,502 |
14 May 2010 | USD | 22.73 | 22.83 | 22.435 | 22.63 | 22.63 | -0.27 (-1.18%) | 952,694 |
13 May 2010 | USD | 23.26 | 23.34 | 22.76 | 22.9 | 22.9 | -0.37 (-1.59%) | 909,128 |
12 May 2010 | USD | 23.17 | 23.5 | 22.99 | 23.27 | 23.27 | +0.12 (+0.52%) | 1,286,484 |
11 May 2010 | USD | 22.59 | 23.46 | 22.58 | 23.15 | 23.15 | +0.21 (+0.92%) | 894,204 |
10 May 2010 | USD | 22.66 | 22.94 | 22.32 | 22.94 | 22.94 | +1.23 (+5.67%) | 1,194,025 |
7 May 2010 | USD | 21.82 | 22.34 | 21.2 | 21.71 | 21.71 | -0.02 (-0.09%) | 1,381,801 |
6 May 2010 | USD | 22.65 | 22.71 | 20.59 | 21.73 | 21.73 | -1.03 (-4.53%) | 2,026,104 |
5 May 2010 | USD | 23.05 | 23.21 | 22.63 | 22.76 | 22.76 | -0.47 (-2.02%) | 825,260 |
4 May 2010 | USD | 23.75 | 23.86 | 22.94 | 23.23 | 23.23 | -0.91 (-3.77%) | 1,256,140 |
3 May 2010 | USD | 23.73 | 24.25 | 23.66 | 24.14 | 24.14 | +0.61 (+2.59%) | 936,194 |
30 Apr 2010 | USD | 24.23 | 24.52 | 23.51 | 23.53 | 23.53 | -0.83 (-3.41%) | 850,896 |
29 Apr 2010 | USD | 23.78 | 24.36 | 23.73 | 24.36 | 24.36 | +0.77 (+3.26%) | 870,197 |
28 Apr 2010 | USD | 23.84 | 23.96 | 23.37 | 23.59 | 23.59 | -0.33 (-1.38%) | 642,361 |