Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2010 | USD | 18.41 | 18.5 | 18.25 | 18.5 | 3.7 | +0.08 (+0.43%) | 102,500 |
7 Jun 2010 | USD | 18.87 | 18.89 | 18.42 | 18.42 | 3.684 | -0.27 (-1.44%) | 274,500 |
4 Jun 2010 | USD | 19 | 19.14 | 18.69 | 18.69 | 3.738 | -0.62 (-3.21%) | 59,500 |
3 Jun 2010 | USD | 19.57 | 19.57 | 19.31 | 19.31 | 3.862 | -0.41 (-2.08%) | 88,500 |
2 Jun 2010 | USD | 19.6 | 19.72 | 19.38 | 19.72 | 3.944 | +0.69 (+3.63%) | 361,500 |
1 Jun 2010 | USD | 19.35 | 19.42 | 19.02 | 19.03 | 3.806 | -0.22 (-1.14%) | 133,500 |
31 May 2010 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 3.85 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 19.1 | 19.25 | 19 | 19.25 | 3.85 | -0.4 (-2.04%) | 754,000 |
27 May 2010 | USD | 19.25 | 19.75 | 19.25 | 19.65 | 3.93 | +0.67 (+3.53%) | 50,500 |
26 May 2010 | USD | 18.91 | 19.2 | 18.85 | 18.98 | 3.796 | +0.63 (+3.43%) | 199,500 |
25 May 2010 | USD | 18.08 | 18.37 | 18 | 18.35 | 3.67 | -0.45 (-2.39%) | 145,500 |
24 May 2010 | USD | 18.75 | 19.04 | 18.75 | 18.8 | 3.76 | -0.08 (-0.42%) | 51,500 |
21 May 2010 | USD | 18.4 | 18.89 | 18.26 | 18.88 | 3.776 | +0.48 (+2.61%) | 211,000 |
20 May 2010 | USD | 19 | 19 | 18.4 | 18.4 | 3.68 | -0.87 (-4.51%) | 94,500 |
19 May 2010 | USD | 19.41 | 19.41 | 19.21 | 19.27 | 3.854 | -0.46 (-2.33%) | 275,500 |
18 May 2010 | USD | 20.02 | 20.18 | 19.5 | 19.73 | 3.946 | -0.27 (-1.35%) | 158,000 |
17 May 2010 | USD | 19.92 | 20 | 19.62 | 20 | 4 | -0.48 (-2.34%) | 68,500 |
14 May 2010 | USD | 20.72 | 20.84 | 20.27 | 20.48 | 4.096 | +0.05 (+0.24%) | 271,000 |
13 May 2010 | USD | 20.49 | 20.61 | 20.01 | 20.43 | 4.086 | +0.64 (+3.23%) | 144,500 |
12 May 2010 | USD | 19.6 | 19.8 | 19.6 | 19.79 | 3.958 | -0.36 (-1.79%) | 59,500 |
11 May 2010 | USD | 19.97 | 20.15 | 19.92 | 20.15 | 4.03 | +0.25 (+1.26%) | 183,000 |
10 May 2010 | USD | 19.75 | 20.15 | 19.72 | 19.9 | 3.98 | +0.58 (+3.00%) | 169,000 |
7 May 2010 | USD | 19.38 | 19.68 | 18.97 | 19.32 | 3.864 | -0.12 (-0.62%) | 133,500 |
6 May 2010 | USD | 19.9 | 20.02 | 18.85 | 19.44 | 3.888 | -1.13 (-5.49%) | 104,000 |
5 May 2010 | USD | 20.53 | 20.73 | 20.36 | 20.57 | 4.114 | +0.08 (+0.39%) | 72,000 |
4 May 2010 | USD | 21.25 | 21.25 | 20.45 | 20.49 | 4.098 | -1 (-4.65%) | 478,000 |
3 May 2010 | USD | 21.39 | 21.5 | 21.11 | 21.49 | 4.298 | +0.8 (+3.87%) | 50,500 |
30 Apr 2010 | USD | 21 | 21 | 20.69 | 20.69 | 4.138 | -0.21 (-1.00%) | 34,500 |
29 Apr 2010 | USD | 20.79 | 20.9 | 20.63 | 20.9 | 4.18 | +0.2 (+0.97%) | 120,500 |
28 Apr 2010 | USD | 20.41 | 20.7 | 20.36 | 20.7 | 4.14 | +0.4 (+1.97%) | 96,500 |