Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | USD | 31.79 | 32.2292 | 30.83 | 31.3 | 31.3 | -0.99 (-3.07%) | 227,249 |
14 Jun 2011 | USD | 32.63 | 32.72 | 32.175 | 32.29 | 32.29 | +0.06 (+0.19%) | 122,348 |
13 Jun 2011 | USD | 33.42 | 33.44 | 32.145 | 32.23 | 32.23 | -1.12 (-3.36%) | 254,008 |
10 Jun 2011 | USD | 33.48 | 33.67 | 33.12 | 33.35 | 33.35 | -0.24 (-0.71%) | 136,403 |
9 Jun 2011 | USD | 32.78 | 33.89 | 32.71 | 33.59 | 33.59 | +0.92 (+2.82%) | 110,779 |
8 Jun 2011 | USD | 32.39 | 33 | 31.73 | 32.67 | 32.67 | +0.3 (+0.93%) | 381,265 |
7 Jun 2011 | USD | 32.86 | 32.89 | 32.3 | 32.37 | 32.37 | -0.22 (-0.68%) | 126,122 |
6 Jun 2011 | USD | 33.24 | 33.42 | 32.56 | 32.59 | 32.59 | -0.61 (-1.84%) | 159,141 |
3 Jun 2011 | USD | 32.81 | 33.5 | 32.69 | 33.2 | 33.2 | 0.0 (0.0%) | 124,159 |
2 Jun 2011 | USD | 34.09 | 34.21 | 33.06 | 33.2 | 33.2 | -0.99 (-2.90%) | 253,982 |
1 Jun 2011 | USD | 34.74 | 34.97 | 33.71 | 34.19 | 34.19 | -0.73 (-2.09%) | 187,160 |
31 May 2011 | USD | 34.64 | 35.47 | 34.3 | 34.92 | 34.92 | +0.52 (+1.51%) | 1,079,969 |
30 May 2011 | USD | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 33.61 | 34.59 | 33.565 | 34.4 | 34.4 | +0.99 (+2.96%) | 173,110 |
26 May 2011 | USD | 33.17 | 33.72 | 32.24 | 33.41 | 33.41 | +0.21 (+0.63%) | 158,132 |
25 May 2011 | USD | 32.31 | 33.74 | 32.31 | 33.2 | 33.2 | +0.74 (+2.28%) | 204,617 |
24 May 2011 | USD | 32.26 | 32.68 | 31.54 | 32.46 | 32.46 | +0.28 (+0.87%) | 252,561 |
23 May 2011 | USD | 31.83 | 32.6 | 31.52 | 32.18 | 32.18 | +0.14 (+0.44%) | 202,164 |
20 May 2011 | USD | 32.31 | 32.77 | 31.974 | 32.04 | 32.04 | -0.29 (-0.90%) | 253,268 |
19 May 2011 | USD | 32.23 | 32.59 | 32.09 | 32.33 | 32.33 | +0.26 (+0.81%) | 242,838 |
18 May 2011 | USD | 32.15 | 32.56 | 31.891 | 32.07 | 32.07 | +0.06 (+0.19%) | 208,377 |
17 May 2011 | USD | 32.41 | 32.81 | 31.78 | 32.01 | 32.01 | -0.49 (-1.51%) | 405,891 |
16 May 2011 | USD | 32.9 | 33.3 | 32.288 | 32.5 | 32.5 | -0.65 (-1.96%) | 225,469 |
13 May 2011 | USD | 33.11 | 33.41 | 32.62 | 33.15 | 33.15 | -0.01 (-0.03%) | 202,252 |
12 May 2011 | USD | 33.41 | 33.59 | 32.5 | 33.16 | 33.16 | -0.44 (-1.31%) | 191,483 |
11 May 2011 | USD | 34.39 | 34.39 | 33.31 | 33.6 | 33.6 | -0.85 (-2.47%) | 434,972 |
10 May 2011 | USD | 34.63 | 35.16 | 33.56 | 34.45 | 34.45 | -0.38 (-1.09%) | 336,339 |
9 May 2011 | USD | 33.85 | 35.01 | 33.605 | 34.83 | 34.83 | +0.87 (+2.56%) | 197,290 |
6 May 2011 | USD | 33.21 | 34.21 | 32.74 | 33.96 | 33.96 | +0.87 (+2.63%) | 467,029 |
5 May 2011 | USD | 33.6 | 33.84 | 32.59 | 33.09 | 33.09 | -0.66 (-1.96%) | 379,245 |