Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2010 | USD | 21.6 | 22.19 | 21.24 | 21.9 | 21.9 | +0.48 (+2.24%) | 930,243 |
8 Jun 2010 | USD | 22.28 | 22.52 | 21.25 | 21.42 | 21.42 | -0.81 (-3.64%) | 577,514 |
7 Jun 2010 | USD | 23.4 | 23.48 | 21.57 | 22.23 | 22.23 | -0.93 (-4.02%) | 925,779 |
4 Jun 2010 | USD | 23.7 | 23.9 | 22.73 | 23.16 | 23.16 | -0.74 (-3.10%) | 781,005 |
3 Jun 2010 | USD | 23.55 | 24.1399 | 23.17 | 23.9 | 23.9 | +0.31 (+1.31%) | 484,451 |
2 Jun 2010 | USD | 24.82 | 25.09 | 22.86 | 23.59 | 23.59 | -1.16 (-4.69%) | 1,154,526 |
1 Jun 2010 | USD | 25.41 | 25.98 | 24.75 | 24.75 | 24.75 | -0.83 (-3.24%) | 487,845 |
31 May 2010 | USD | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 25.25 | 26 | 24.81 | 25.58 | 25.58 | +0.99 (+4.03%) | 636,297 |
27 May 2010 | USD | 24.32 | 24.78 | 23.24 | 24.59 | 24.59 | +0.97 (+4.11%) | 317,168 |
26 May 2010 | USD | 23.18 | 24.09 | 22.79 | 23.62 | 23.62 | +0.76 (+3.32%) | 759,630 |
25 May 2010 | USD | 22.71 | 23.09 | 22 | 22.86 | 22.86 | -0.69 (-2.93%) | 464,162 |
24 May 2010 | USD | 23.33 | 24.07 | 23.33 | 23.55 | 23.55 | +0.23 (+0.99%) | 245,055 |
21 May 2010 | USD | 21.7 | 23.83 | 21.35 | 23.32 | 23.32 | +1.16 (+5.23%) | 424,693 |
20 May 2010 | USD | 22.85 | 22.9662 | 22.1 | 22.16 | 22.16 | -1.35 (-5.74%) | 313,216 |
19 May 2010 | USD | 23.31 | 23.97 | 22.91 | 23.51 | 23.51 | +0.01 (+0.04%) | 203,269 |
18 May 2010 | USD | 23.93 | 24.5 | 23.47 | 23.5 | 23.5 | -0.26 (-1.09%) | 196,242 |
17 May 2010 | USD | 23.96 | 24.75 | 23.64 | 23.76 | 23.76 | +0.02 (+0.08%) | 693,890 |
14 May 2010 | USD | 23.88 | 24.23 | 23.5 | 23.74 | 23.74 | -0.44 (-1.82%) | 245,872 |
13 May 2010 | USD | 24.94 | 25.395 | 23.96 | 24.18 | 24.18 | -0.52 (-2.11%) | 476,231 |
12 May 2010 | USD | 23.58 | 25.04 | 23.33 | 24.7 | 24.7 | +1.3 (+5.56%) | 299,341 |
11 May 2010 | USD | 22.68 | 24.09 | 22.51 | 23.4 | 23.4 | +0.58 (+2.54%) | 287,284 |
10 May 2010 | USD | 22.66 | 23 | 22.2 | 22.82 | 22.82 | +1.58 (+7.44%) | 353,125 |
7 May 2010 | USD | 21.95 | 22.47 | 21.14 | 21.24 | 21.24 | -0.75 (-3.41%) | 285,258 |
6 May 2010 | USD | 22.48 | 22.77 | 20.71 | 21.99 | 21.99 | -0.51 (-2.27%) | 429,973 |
5 May 2010 | USD | 22.64 | 23.13 | 22.01 | 22.5 | 22.5 | -0.51 (-2.22%) | 270,664 |
4 May 2010 | USD | 23.74 | 23.77 | 22.83 | 23.01 | 23.01 | -0.92 (-3.84%) | 254,651 |
3 May 2010 | USD | 23.47 | 24.55 | 23.3 | 23.93 | 23.93 | +0.81 (+3.50%) | 309,524 |
30 Apr 2010 | USD | 24.15 | 24.75 | 23.09 | 23.12 | 23.12 | -0.96 (-3.99%) | 353,482 |
29 Apr 2010 | USD | 23.26 | 24.1 | 23.24 | 24.08 | 24.08 | +1.1 (+4.79%) | 304,971 |