Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2011 | USD | 86.99 | 88.59 | 86 | 86.89 | 86.89 | -0.05 (-0.06%) | 700,435 |
21 Jun 2011 | USD | 85.91 | 87.409 | 85.7 | 86.94 | 86.94 | +1.62 (+1.90%) | 419,956 |
20 Jun 2011 | USD | 83.53 | 85.96 | 83.33 | 85.32 | 85.32 | +1.49 (+1.78%) | 330,773 |
17 Jun 2011 | USD | 83.01 | 84.09 | 82.89 | 83.83 | 83.83 | +1.42 (+1.72%) | 381,701 |
16 Jun 2011 | USD | 82.03 | 82.49 | 81.6 | 82.41 | 82.41 | +0.24 (+0.29%) | 428,112 |
15 Jun 2011 | USD | 81.82 | 82.44 | 81.44 | 82.17 | 82.17 | -0.31 (-0.38%) | 362,392 |
14 Jun 2011 | USD | 81.31 | 82.53 | 80.68 | 82.48 | 82.48 | +2.5 (+3.13%) | 299,628 |
13 Jun 2011 | USD | 79.99 | 80.35 | 79.21 | 79.98 | 79.98 | -0.07 (-0.09%) | 279,439 |
10 Jun 2011 | USD | 80.16 | 80.5 | 79.2 | 80.05 | 80.05 | -0.56 (-0.69%) | 284,083 |
9 Jun 2011 | USD | 80.11 | 80.62 | 79.65 | 80.61 | 80.61 | +0.54 (+0.67%) | 111,549 |
8 Jun 2011 | USD | 80.36 | 80.54 | 79.8 | 80.07 | 80.07 | -0.46 (-0.57%) | 282,091 |
7 Jun 2011 | USD | 81.05 | 81.2 | 80.02 | 80.53 | 80.53 | +0.02 (+0.02%) | 273,458 |
6 Jun 2011 | USD | 80.58 | 81.19 | 79.66 | 80.51 | 80.51 | +0.19 (+0.24%) | 147,576 |
3 Jun 2011 | USD | 80.26 | 81.22 | 79.82 | 80.32 | 80.32 | -0.9 (-1.11%) | 144,624 |
2 Jun 2011 | USD | 81.49 | 81.91 | 80.73 | 81.22 | 81.22 | -0.11 (-0.14%) | 307,309 |
1 Jun 2011 | USD | 81.89 | 82.32 | 81.18 | 81.33 | 81.33 | -0.67 (-0.82%) | 516,304 |
31 May 2011 | USD | 80.96 | 82 | 79.9 | 82 | 82 | +1.45 (+1.80%) | 391,759 |
30 May 2011 | USD | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 79.95 | 80.66 | 79.79 | 80.55 | 80.55 | +0.95 (+1.19%) | 84,634 |
26 May 2011 | USD | 79.83 | 79.86 | 79.32 | 79.6 | 79.6 | -0.41 (-0.51%) | 300,116 |
25 May 2011 | USD | 79.83 | 80.16 | 79.37 | 80.01 | 80.01 | -0.09 (-0.11%) | 181,599 |
24 May 2011 | USD | 80.54 | 80.95 | 79.6 | 80.1 | 80.1 | -0.39 (-0.48%) | 153,488 |
23 May 2011 | USD | 81.36 | 81.36 | 80 | 80.49 | 80.49 | -1.87 (-2.27%) | 202,425 |
20 May 2011 | USD | 83.39 | 83.39 | 81.98 | 82.36 | 82.36 | -1.09 (-1.31%) | 179,984 |
19 May 2011 | USD | 84.18 | 84.87 | 83.26 | 83.45 | 83.45 | -0.44 (-0.52%) | 332,288 |
18 May 2011 | USD | 82.43 | 84 | 82.04 | 83.89 | 83.89 | +1.67 (+2.03%) | 212,190 |
17 May 2011 | USD | 82.5 | 82.79 | 81.22 | 82.22 | 82.22 | -0.24 (-0.29%) | 246,818 |
16 May 2011 | USD | 82.38 | 83.32 | 82.1 | 82.46 | 82.46 | -0.22 (-0.27%) | 144,418 |
13 May 2011 | USD | 83.75 | 83.98 | 82.39 | 82.68 | 82.68 | -0.95 (-1.14%) | 124,010 |
12 May 2011 | USD | 82.62 | 83.95 | 82.33 | 83.63 | 83.63 | +0.67 (+0.81%) | 285,784 |