Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | USD | 20.08 | 20.23 | 19.5 | 19.99 | 19.99 | -0.13 (-0.65%) | 143,043 |
1 Jun 2010 | USD | 20.43 | 20.44 | 20.05 | 20.12 | 20.12 | -0.4 (-1.95%) | 112,600 |
31 May 2010 | USD | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 20.7 | 20.98 | 20.47 | 20.52 | 20.52 | -0.15 (-0.73%) | 197,909 |
27 May 2010 | USD | 20.6 | 21 | 20.32 | 20.67 | 20.67 | +0.34 (+1.67%) | 206,869 |
26 May 2010 | USD | 20.05 | 20.72 | 19.8 | 20.33 | 20.33 | +0.36 (+1.80%) | 2,312,434 |
25 May 2010 | USD | 19.56 | 20.11 | 19.52 | 19.97 | 19.97 | +0.17 (+0.86%) | 311,708 |
24 May 2010 | USD | 19.12 | 20.24 | 19.12 | 19.8 | 19.8 | +0.61 (+3.18%) | 358,395 |
21 May 2010 | USD | 18.64 | 19.19 | 18.5399 | 19.19 | 19.19 | +0.39 (+2.07%) | 256,088 |
20 May 2010 | USD | 18.77 | 19.28 | 18.69 | 18.8 | 18.8 | -0.17 (-0.90%) | 201,396 |
19 May 2010 | USD | 19.15 | 19.5 | 18.8 | 18.97 | 18.97 | -0.19 (-0.99%) | 230,880 |
18 May 2010 | USD | 19.155 | 19.33 | 18.95 | 19.16 | 19.16 | +0.17 (+0.90%) | 258,172 |
17 May 2010 | USD | 19.41 | 19.55 | 18.68 | 18.99 | 18.99 | -0.28 (-1.45%) | 248,244 |
14 May 2010 | USD | 19.48 | 19.48 | 18.98 | 19.27 | 19.27 | -0.28 (-1.43%) | 131,962 |
13 May 2010 | USD | 19.73 | 19.96 | 19.24 | 19.55 | 19.55 | -0.1 (-0.51%) | 192,540 |
12 May 2010 | USD | 18.79 | 19.87 | 18.75 | 19.65 | 19.65 | +0.91 (+4.86%) | 170,639 |
11 May 2010 | USD | 19.18 | 19.32 | 18.68 | 18.74 | 18.74 | -0.56 (-2.90%) | 245,964 |
10 May 2010 | USD | 19.2 | 19.46 | 18.93 | 19.3 | 19.3 | +0.7 (+3.76%) | 357,997 |
7 May 2010 | USD | 18.67 | 18.79 | 18.27 | 18.6 | 18.6 | -0.07 (-0.37%) | 137,808 |
6 May 2010 | USD | 19.05 | 19.2 | 18.6 | 18.67 | 18.67 | -0.42 (-2.20%) | 353,597 |
5 May 2010 | USD | 19.46 | 19.64 | 19.06 | 19.09 | 19.09 | -0.31 (-1.60%) | 481,659 |
4 May 2010 | USD | 19.61 | 19.73 | 19.27 | 19.4 | 19.4 | -0.35 (-1.77%) | 284,870 |
3 May 2010 | USD | 19.71 | 19.91 | 19.49 | 19.75 | 19.75 | +0.05 (+0.25%) | 73,870 |
30 Apr 2010 | USD | 19.59 | 19.97 | 19.56 | 19.7 | 19.7 | +0.05 (+0.25%) | 92,617 |
29 Apr 2010 | USD | 20.05 | 20.05 | 19.49 | 19.65 | 19.65 | -0.3 (-1.50%) | 222,500 |
28 Apr 2010 | USD | 19.99 | 20.04 | 19.53 | 19.95 | 19.95 | +0.04 (+0.20%) | 57,017 |
27 Apr 2010 | USD | 19.82 | 20.09 | 19.68 | 19.91 | 19.91 | +0.04 (+0.20%) | 130,302 |
26 Apr 2010 | USD | 20 | 20.11 | 19.85 | 19.87 | 19.87 | -0.13 (-0.65%) | 339,394 |
23 Apr 2010 | USD | 20.05 | 20.13 | 20 | 20 | 20 | -0.09 (-0.45%) | 119,283 |
22 Apr 2010 | USD | 19.93 | 20.27 | 19.85 | 20.09 | 20.09 | +0.04 (+0.20%) | 139,973 |