Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2011 | USD | 45.43 | 45.47 | 43.86 | 43.86 | 10,965 | -1.78 (-3.90%) | 69,875 |
30 Jun 2011 | USD | 46.73 | 46.74 | 45.64 | 45.64 | 11,410 | -1.97 (-4.14%) | 87,980 |
29 Jun 2011 | USD | 48.84 | 49.14 | 47.61 | 47.61 | 11,902.5 | -2.5 (-4.99%) | 35,000 |
28 Jun 2011 | USD | 51.82 | 51.82 | 50.11 | 50.11 | 12,527.5 | -2.12 (-4.06%) | 27,600 |
27 Jun 2011 | USD | 52.91 | 53.8 | 52.23 | 52.23 | 13,057.5 | -0.73 (-1.38%) | 54,500 |
24 Jun 2011 | USD | 52.96 | 53.28 | 52.96 | 52.96 | 13,240 | +1.67 (+3.26%) | 36,340 |
23 Jun 2011 | USD | 53.74 | 54.58 | 51.29 | 51.29 | 12,822.5 | +0.26 (+0.51%) | 64,500 |
22 Jun 2011 | USD | 51.03 | 51.03 | 51.03 | 51.03 | 12,757.5 | +0.67 (+1.33%) | 43,335 |
21 Jun 2011 | USD | 50.65 | 50.9 | 50.36 | 50.36 | 12,590 | -1.84 (-3.52%) | 34,400 |
20 Jun 2011 | USD | 55.28 | 55.29 | 52.2 | 52.2 | 13,050 | -2.35 (-4.31%) | 57,770 |
17 Jun 2011 | USD | 54.55 | 55.91 | 54.55 | 54.55 | 13,637.5 | -1.1 (-1.98%) | 42,500 |
16 Jun 2011 | USD | 55.65 | 58.18 | 55.65 | 55.65 | 13,912.5 | +2.72 (+5.14%) | 147,143 |
15 Jun 2011 | USD | 52.93 | 53.1 | 52.93 | 52.93 | 13,232.5 | +4.24 (+8.71%) | 88,300 |
14 Jun 2011 | USD | 48.92 | 48.97 | 48.69 | 48.69 | 12,172.5 | -1.69 (-3.35%) | 35,900 |
13 Jun 2011 | USD | 50.38 | 50.87 | 50.38 | 50.38 | 12,595 | +0.96 (+1.94%) | 33,600 |
10 Jun 2011 | USD | 49.42 | 49.78 | 49.42 | 49.42 | 12,355 | +1.61 (+3.37%) | 11,900 |
9 Jun 2011 | USD | 48.69 | 48.69 | 47.81 | 47.81 | 11,952.5 | -1.58 (-3.20%) | 14,000 |
8 Jun 2011 | USD | 49.39 | 49.58 | 49.39 | 49.39 | 12,347.5 | +0.77 (+1.58%) | 16,200 |
7 Jun 2011 | USD | 48.62 | 48.62 | 48.62 | 48.62 | 12,155 | -0.58 (-1.18%) | 27,600 |
6 Jun 2011 | USD | 49.2 | 49.77 | 49.2 | 49.2 | 12,300 | +0.79 (+1.63%) | 22,200 |
3 Jun 2011 | USD | 50.19 | 50.19 | 48.41 | 48.41 | 12,102.5 | +0.05 (+0.10%) | 26,600 |
2 Jun 2011 | USD | 48.36 | 49.83 | 48.36 | 48.36 | 12,090 | -0.59 (-1.21%) | 30,100 |
1 Jun 2011 | USD | 48.95 | 48.95 | 48.95 | 48.95 | 12,237.5 | +2.85 (+6.18%) | 34,481 |
31 May 2011 | USD | 46.1 | 46.41 | 46.1 | 46.1 | 11,525 | -1.34 (-2.82%) | 8,116 |
30 May 2011 | USD | 47.44 | 47.44 | 47.44 | 47.44 | 11,860 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 47.44 | 47.55 | 47.44 | 47.44 | 11,860 | -0.91 (-1.88%) | 10,300 |
26 May 2011 | USD | 49.25 | 49.84 | 48.35 | 48.35 | 12,087.5 | -1 (-2.03%) | 16,317 |
25 May 2011 | USD | 50.38 | 50.38 | 49.35 | 49.35 | 12,337.5 | -1.4 (-2.76%) | 5,100 |
24 May 2011 | USD | 50.75 | 50.75 | 50.75 | 50.75 | 12,687.5 | -0.19 (-0.37%) | 21,100 |
23 May 2011 | USD | 51.9 | 52.0409 | 50.94 | 50.94 | 12,735 | +1.72 (+3.49%) | 23,000 |