Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2011 | USD | 61.3 | 68.66 | 61.09 | 68.17 | 68.17 | +7.36 (+12.10%) | 1,807,900 |
30 Jun 2011 | USD | 60.92 | 61.37 | 59.6 | 60.81 | 60.81 | +1.07 (+1.79%) | 510,200 |
29 Jun 2011 | USD | 60 | 61.5 | 59 | 59.74 | 59.74 | +0.19 (+0.32%) | 955,500 |
28 Jun 2011 | USD | 58.11 | 59.96 | 57.05 | 59.55 | 59.55 | +2.28 (+3.98%) | 821,700 |
27 Jun 2011 | USD | 54.41 | 57.63 | 54.1 | 57.27 | 57.27 | +3.51 (+6.53%) | 1,061,600 |
24 Jun 2011 | USD | 52.98 | 54.42 | 52.61 | 53.76 | 53.76 | +0.64 (+1.20%) | 584,700 |
23 Jun 2011 | USD | 51.53 | 53.65 | 50.1 | 53.12 | 53.12 | +0.49 (+0.93%) | 1,353,400 |
22 Jun 2011 | USD | 52.84 | 53.87 | 52.51 | 52.63 | 52.63 | -0.3 (-0.57%) | 448,600 |
21 Jun 2011 | USD | 53.85 | 54.98 | 52.51 | 52.93 | 52.93 | -0.06 (-0.11%) | 894,600 |
20 Jun 2011 | USD | 51.45 | 53.03 | 50.55 | 52.99 | 52.99 | +1.54 (+2.99%) | 1,235,200 |
17 Jun 2011 | USD | 55.04 | 55.5 | 51.39 | 51.45 | 51.45 | -3.07 (-5.63%) | 734,800 |
16 Jun 2011 | USD | 54.21 | 55.49 | 52.26 | 54.52 | 54.52 | -0.1 (-0.18%) | 836,300 |
15 Jun 2011 | USD | 53.36 | 54.82 | 52.76 | 54.62 | 54.62 | +0.07 (+0.13%) | 822,100 |
14 Jun 2011 | USD | 54.01 | 56.17 | 52.65 | 54.55 | 54.55 | +1.96 (+3.73%) | 1,831,100 |
13 Jun 2011 | USD | 58.64 | 58.87 | 52.38 | 52.59 | 52.59 | -4.77 (-8.32%) | 2,405,600 |
10 Jun 2011 | USD | 59.63 | 59.96 | 56.25 | 57.36 | 57.36 | -2.34 (-3.92%) | 1,137,500 |
9 Jun 2011 | USD | 59.19 | 61.12 | 58.8 | 59.7 | 59.7 | +0.84 (+1.43%) | 1,017,500 |
8 Jun 2011 | USD | 61.54 | 63.2 | 58.56 | 58.86 | 58.86 | -2.21 (-3.62%) | 1,592,900 |
7 Jun 2011 | USD | 58.13 | 61.7 | 58.13 | 61.07 | 61.07 | +3.69 (+6.43%) | 1,964,800 |
6 Jun 2011 | USD | 57.98 | 59.63 | 56.39 | 57.38 | 57.38 | +0.99 (+1.76%) | 1,160,800 |
3 Jun 2011 | USD | 55.88 | 57.859 | 55.41 | 56.39 | 56.39 | -0.39 (-0.69%) | 596,300 |
2 Jun 2011 | USD | 56.36 | 57.68 | 56.25 | 56.78 | 56.78 | +0.42 (+0.75%) | 686,300 |
1 Jun 2011 | USD | 57.55 | 58.14 | 56.25 | 56.36 | 56.36 | -1.75 (-3.01%) | 811,300 |
31 May 2011 | USD | 57.8 | 58.72 | 55.81 | 58.11 | 58.11 | +55.29 (+1960.64%) | 754,600 |
30 May 2011 | USD | 2.76 | 2.88 | 2.74 | 2.82 | 2.82 | -53.47 (-94.99%) | 986,477 |
27 May 2011 | USD | 57.12 | 58.32 | 55.86 | 56.29 | 56.29 | -0.22 (-0.39%) | 624,000 |
26 May 2011 | USD | 57.37 | 57.5 | 54.89 | 56.51 | 56.51 | +0.05 (+0.09%) | 1,016,600 |
25 May 2011 | USD | 57.8 | 59.95 | 56.4 | 56.46 | 56.46 | -1.4 (-2.42%) | 1,946,900 |
24 May 2011 | USD | 55.85 | 57.96 | 54.35 | 57.86 | 57.86 | +3.45 (+6.34%) | 2,700,000 |
23 May 2011 | USD | 53.9 | 54.8 | 53.25 | 54.41 | 54.41 | -0.91 (-1.64%) | 757,700 |