Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2010 | USD | 25.06 | 25.25 | 24.13 | 24.2 | 24.2 | -0.88 (-3.51%) | 137,600 |
9 Jul 2010 | USD | 25.03 | 25.3 | 24.66 | 25.08 | 25.08 | +0.04 (+0.16%) | 122,100 |
8 Jul 2010 | USD | 24.64 | 25.56 | 24.05 | 25.04 | 25.04 | +0.56 (+2.29%) | 254,700 |
7 Jul 2010 | USD | 23.44 | 24.52 | 23.19 | 24.48 | 24.48 | +1.09 (+4.66%) | 193,400 |
6 Jul 2010 | USD | 24.86 | 24.94 | 23.12 | 23.39 | 23.39 | -1.26 (-5.11%) | 350,200 |
5 Jul 2010 | USD | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 26.07 | 26.07 | 24 | 24.65 | 24.65 | -1.35 (-5.19%) | 218,000 |
1 Jul 2010 | USD | 25.59 | 26.59 | 24.36 | 26 | 26 | +0.35 (+1.36%) | 266,200 |
30 Jun 2010 | USD | 25.63 | 26.07 | 25.47 | 25.65 | 25.65 | -0.1 (-0.39%) | 170,500 |
29 Jun 2010 | USD | 27.14 | 27.14 | 25.53 | 25.75 | 25.75 | -1.68 (-6.12%) | 180,900 |
28 Jun 2010 | USD | 27.86 | 28.91 | 27.42 | 27.43 | 27.43 | -0.45 (-1.61%) | 416,800 |
25 Jun 2010 | USD | 26.9 | 28.25 | 26.64 | 27.88 | 27.88 | +0.98 (+3.64%) | 1,157,900 |
24 Jun 2010 | USD | 26.56 | 27.18 | 26.41 | 26.9 | 26.9 | +0.26 (+0.98%) | 199,200 |
23 Jun 2010 | USD | 26.34 | 26.78 | 26 | 26.64 | 26.64 | +0.4 (+1.52%) | 272,800 |
22 Jun 2010 | USD | 26.24 | 26.44 | 26.07 | 26.24 | 26.24 | -0.01 (-0.04%) | 133,600 |
21 Jun 2010 | USD | 26.72 | 26.89 | 26.07 | 26.25 | 26.25 | -0.32 (-1.20%) | 180,600 |
18 Jun 2010 | USD | 25.94 | 26.58 | 25.77 | 26.57 | 26.57 | +0.78 (+3.02%) | 129,900 |
17 Jun 2010 | USD | 26.5 | 27.44 | 25.78 | 25.79 | 25.79 | -0.49 (-1.86%) | 397,700 |
16 Jun 2010 | USD | 25.28 | 26.49 | 24.81 | 26.28 | 26.28 | +0.9 (+3.55%) | 316,800 |
15 Jun 2010 | USD | 25.91 | 26.1 | 25.03 | 25.38 | 25.38 | -0.35 (-1.36%) | 173,600 |
14 Jun 2010 | USD | 25.66 | 26.37 | 25.56 | 25.73 | 25.73 | +0.2 (+0.78%) | 111,700 |
11 Jun 2010 | USD | 24.93 | 25.7 | 24.71 | 25.53 | 25.53 | +0.42 (+1.67%) | 163,600 |
10 Jun 2010 | USD | 25.52 | 25.79 | 24.73 | 25.11 | 25.11 | -0.05 (-0.20%) | 103,400 |
9 Jun 2010 | USD | 24.68 | 25.17 | 24.44 | 25.16 | 25.16 | +0.58 (+2.36%) | 222,300 |
8 Jun 2010 | USD | 23.65 | 24.59 | 23.27 | 24.58 | 24.58 | +0.99 (+4.20%) | 171,400 |
7 Jun 2010 | USD | 25.09 | 25.09 | 23.5 | 23.59 | 23.59 | -1.3 (-5.22%) | 206,700 |
4 Jun 2010 | USD | 25.96 | 25.96 | 24.55 | 24.89 | 24.89 | -1.31 (-5%) | 254,300 |
3 Jun 2010 | USD | 26.69 | 26.86 | 25.41 | 26.2 | 26.2 | -0.7 (-2.60%) | 169,500 |
2 Jun 2010 | USD | 26.97 | 27.3 | 26.49 | 26.9 | 26.9 | +0.11 (+0.41%) | 228,900 |
1 Jun 2010 | USD | 25.57 | 27.17 | 25.34 | 26.79 | 26.79 | +1.17 (+4.57%) | 278,100 |