Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2010 | USD | 26.05 | 26.21 | 25.17 | 25.25 | 25.25 | -1.19 (-4.50%) | 257,240 |
23 Jun 2010 | USD | 25.98 | 26.69 | 25.43 | 26.44 | 26.44 | +0.33 (+1.26%) | 335,200 |
22 Jun 2010 | USD | 27.02 | 27.67 | 26.05 | 26.11 | 26.11 | -0.87 (-3.22%) | 306,700 |
21 Jun 2010 | USD | 27.78 | 28.32 | 26.75 | 26.98 | 26.98 | -0.15 (-0.55%) | 316,200 |
18 Jun 2010 | USD | 26.5 | 27.27 | 26.48 | 27.13 | 27.13 | +0.83 (+3.16%) | 367,300 |
17 Jun 2010 | USD | 27.1 | 27.35 | 25.94 | 26.3 | 26.3 | -0.6 (-2.23%) | 323,400 |
16 Jun 2010 | USD | 26.77 | 27.37 | 26.57 | 26.9 | 26.9 | -0.3 (-1.10%) | 310,000 |
15 Jun 2010 | USD | 27.38 | 27.57 | 26.83 | 27.2 | 27.2 | +0.16 (+0.59%) | 493,500 |
14 Jun 2010 | USD | 26.82 | 27.89 | 26.5 | 27.04 | 27.04 | +0.66 (+2.50%) | 450,802 |
11 Jun 2010 | USD | 25.47 | 26.39 | 25.39 | 26.38 | 26.38 | +0.41 (+1.58%) | 291,000 |
10 Jun 2010 | USD | 25.57 | 26 | 25.16 | 25.97 | 25.97 | +1.37 (+5.57%) | 405,200 |
9 Jun 2010 | USD | 24.57 | 25.81 | 24.31 | 24.6 | 24.6 | +0.31 (+1.28%) | 627,700 |
8 Jun 2010 | USD | 23.07 | 24.32 | 22.95 | 24.29 | 24.29 | +1.43 (+6.26%) | 551,500 |
7 Jun 2010 | USD | 24.61 | 24.74 | 22.84 | 22.86 | 22.86 | -1.68 (-6.85%) | 514,800 |
4 Jun 2010 | USD | 25.47 | 25.95 | 24.36 | 24.54 | 24.54 | -1.93 (-7.29%) | 455,200 |
3 Jun 2010 | USD | 26.48 | 26.99 | 25.77 | 26.47 | 26.47 | -0.14 (-0.53%) | 326,101 |
2 Jun 2010 | USD | 25.1 | 26.62 | 24.88 | 26.61 | 26.61 | +1.85 (+7.47%) | 365,100 |
1 Jun 2010 | USD | 26.15 | 26.47 | 24.75 | 24.76 | 24.76 | -1.75 (-6.60%) | 413,500 |
31 May 2010 | USD | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 26.73 | 27.51 | 26.29 | 26.51 | 26.51 | -0.33 (-1.23%) | 468,400 |
27 May 2010 | USD | 25.6 | 26.85 | 25.55 | 26.84 | 26.84 | +2.25 (+9.15%) | 430,500 |
26 May 2010 | USD | 25.15 | 25.56 | 24.48 | 24.59 | 24.59 | -0.2 (-0.81%) | 739,000 |
25 May 2010 | USD | 22.97 | 25.05 | 22.5 | 24.79 | 24.79 | +1.14 (+4.82%) | 1,048,800 |
24 May 2010 | USD | 23.85 | 24.85 | 23.46 | 23.65 | 23.65 | -0.25 (-1.05%) | 656,337 |
21 May 2010 | USD | 21.65 | 24.14 | 21.6 | 23.9 | 23.9 | +1.73 (+7.80%) | 854,946 |
20 May 2010 | USD | 23.06 | 23.57 | 22.14 | 22.17 | 22.17 | -2.1 (-8.65%) | 907,700 |
19 May 2010 | USD | 24.78 | 25.35 | 23.86 | 24.27 | 24.27 | -0.68 (-2.73%) | 843,900 |
18 May 2010 | USD | 26.76 | 27.48 | 24.92 | 24.95 | 24.95 | -1.23 (-4.70%) | 739,555 |
17 May 2010 | USD | 26.23 | 26.59 | 25.15 | 26.18 | 26.18 | +0.1 (+0.38%) | 488,300 |
14 May 2010 | USD | 26.67 | 26.78 | 25.6 | 26.08 | 26.08 | -0.99 (-3.66%) | 743,500 |