Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | USD | 29.21 | 30.07 | 27.58 | 27.85 | 0.6963 | -0.74 (-2.59%) | 1,083,495 |
8 Jun 2010 | USD | 28.82 | 28.91 | 27.3 | 28.59 | 0.7147 | -0.06 (-0.21%) | 1,390,142 |
7 Jun 2010 | USD | 30.86 | 31.05 | 28.5 | 28.65 | 0.7163 | -1.92 (-6.28%) | 1,576,975 |
4 Jun 2010 | USD | 31.87 | 33.02 | 30 | 30.57 | 0.7642 | -3.21 (-9.50%) | 1,762,596 |
3 Jun 2010 | USD | 32.97 | 34 | 32.4701 | 33.78 | 0.8445 | +1.17 (+3.59%) | 1,535,660 |
2 Jun 2010 | USD | 31.09 | 32.66 | 30.4 | 32.61 | 0.8153 | +2.08 (+6.81%) | 1,096,705 |
1 Jun 2010 | USD | 31.04 | 32.65 | 30.43 | 30.53 | 0.7632 | -1.12 (-3.54%) | 1,154,117 |
31 May 2010 | USD | 31.65 | 31.65 | 31.65 | 31.65 | 0.7913 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 32.28 | 32.39 | 30.7301 | 31.65 | 0.7913 | -0.67 (-2.07%) | 1,549,156 |
27 May 2010 | USD | 31.03 | 32.36 | 30.94 | 32.32 | 0.808 | +3.14 (+10.76%) | 1,857,972 |
26 May 2010 | USD | 30.78 | 31.99 | 28.86 | 29.18 | 0.7295 | -0.95 (-3.15%) | 2,229,103 |
25 May 2010 | USD | 28 | 30.13 | 27.21 | 30.13 | 0.7532 | +0.03 (+0.10%) | 2,409,238 |
24 May 2010 | USD | 30.78 | 31.59 | 30.1 | 30.1 | 0.7525 | -0.51 (-1.67%) | 1,468,054 |
21 May 2010 | USD | 28.43 | 31.34 | 28.1 | 30.61 | 0.7652 | +0.7 (+2.34%) | 3,515,430 |
20 May 2010 | USD | 31.34 | 31.9183 | 29.57 | 29.91 | 0.7478 | -3.55 (-10.61%) | 3,132,510 |
19 May 2010 | USD | 33.96 | 34.78 | 32.27 | 33.46 | 0.8365 | -0.74 (-2.16%) | 2,896,810 |
18 May 2010 | USD | 36.77 | 36.82 | 33.77 | 34.2 | 0.855 | -1.5 (-4.20%) | 2,208,067 |
17 May 2010 | USD | 35.65 | 36.07 | 33.53 | 35.7 | 0.8925 | +0.17 (+0.48%) | 1,766,244 |
14 May 2010 | USD | 36.51 | 36.56 | 34.07 | 35.53 | 0.8882 | -1.99 (-5.30%) | 2,061,848 |
13 May 2010 | USD | 38.62 | 39.86 | 37.17 | 37.52 | 0.938 | -1.65 (-4.21%) | 1,554,110 |
12 May 2010 | USD | 37.22 | 39.33 | 37.13 | 39.17 | 0.9792 | +2.58 (+7.05%) | 1,713,617 |
11 May 2010 | USD | 35.76 | 38.43 | 35.52 | 36.59 | 0.9147 | -0.36 (-0.97%) | 1,503,617 |
10 May 2010 | USD | 36.61 | 37.3 | 36.07 | 36.95 | 0.9237 | +4.94 (+15.43%) | 2,116,091 |
7 May 2010 | USD | 33.99 | 34.93 | 29.55 | 32.01 | 0.8003 | -2.52 (-7.30%) | 3,384,815 |
6 May 2010 | USD | 37.6 | 38.77 | 29.5 | 34.53 | 0.8632 | -3.97 (-10.31%) | 1,917,263 |
5 May 2010 | USD | 37.57 | 39.16 | 37.13 | 38.5 | 0.9625 | -0.013 (-1.38%) | 1,232,276 |
5 May 2010 |
|
|||||||
4 May 2010 | USD | 164.89 | 165.35 | 152.25 | 156.15 | 0.9759 | -14.84 (-8.68%) | 519,371 |
3 May 2010 | USD | 167.05 | 173.36 | 166.3 | 170.99 | 1.0687 | +6.73 (+4.10%) | 489,529 |
30 Apr 2010 | USD | 175.41 | 175.79 | 164.1 | 164.26 | 1.0266 | -11.55 (-6.57%) | 644,696 |
29 Apr 2010 | USD | 172.56 | 176.55 | 171.72 | 175.81 | 1.0988 | +5.1 (+2.99%) | 510,979 |