Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2010 | USD | 20.39 | 20.74 | 19.98 | 20.14 | 20.14 | -0.26 (-1.27%) | 3,090,157 |
29 Jun 2010 | USD | 21.32 | 21.38 | 20.24 | 20.4 | 20.4 | -1.39 (-6.38%) | 3,954,072 |
28 Jun 2010 | USD | 22.31 | 22.57 | 21.79 | 21.79 | 21.79 | -0.37 (-1.67%) | 2,165,811 |
25 Jun 2010 | USD | 22.18 | 22.44 | 21.76 | 22.16 | 22.16 | +0.04 (+0.18%) | 3,278,299 |
24 Jun 2010 | USD | 22.61 | 22.9 | 21.98 | 22.12 | 22.12 | -0.75 (-3.28%) | 1,563,568 |
23 Jun 2010 | USD | 22.9 | 23.1 | 22.42 | 22.87 | 22.87 | +0.03 (+0.13%) | 1,520,390 |
22 Jun 2010 | USD | 23.88 | 24.025 | 22.8 | 22.84 | 22.84 | -1.04 (-4.36%) | 1,856,349 |
21 Jun 2010 | USD | 24.75 | 25 | 23.66 | 23.88 | 23.88 | -0.23 (-0.95%) | 1,586,198 |
18 Jun 2010 | USD | 24.18 | 24.38 | 23.95 | 24.11 | 24.11 | +0.02 (+0.08%) | 1,355,171 |
17 Jun 2010 | USD | 24.11 | 24.18 | 23.48 | 24.09 | 24.09 | +0.03 (+0.12%) | 2,036,396 |
16 Jun 2010 | USD | 24.08 | 24.339 | 23.84 | 24.06 | 24.06 | -0.29 (-1.19%) | 1,976,651 |
15 Jun 2010 | USD | 24.16 | 24.36 | 23.69 | 24.35 | 24.35 | +0.53 (+2.23%) | 2,533,207 |
14 Jun 2010 | USD | 23.85 | 24.32 | 23.75 | 23.82 | 23.82 | +0.25 (+1.06%) | 2,175,149 |
11 Jun 2010 | USD | 22.78 | 23.62 | 22.694 | 23.57 | 23.57 | +0.35 (+1.51%) | 1,830,591 |
10 Jun 2010 | USD | 22.82 | 23.32 | 22.49 | 23.22 | 23.22 | +1.17 (+5.31%) | 2,646,963 |
9 Jun 2010 | USD | 22.13 | 22.78 | 21.895 | 22.05 | 22.05 | +0.11 (+0.50%) | 3,512,283 |
8 Jun 2010 | USD | 21.19 | 22.03 | 20.87 | 21.94 | 21.94 | +0.89 (+4.23%) | 4,950,215 |
7 Jun 2010 | USD | 22.12 | 22.23 | 21 | 21.05 | 21.05 | -1.07 (-4.84%) | 3,232,289 |
4 Jun 2010 | USD | 22.61 | 22.9 | 21.82 | 22.12 | 22.12 | -1.19 (-5.11%) | 4,295,057 |
3 Jun 2010 | USD | 23.29 | 23.65 | 22.98 | 23.31 | 23.31 | +0.15 (+0.65%) | 2,609,137 |
2 Jun 2010 | USD | 22.82 | 23.17 | 22.46 | 23.16 | 23.16 | +0.47 (+2.07%) | 2,525,569 |
1 Jun 2010 | USD | 23.22 | 23.73 | 22.69 | 22.69 | 22.69 | -0.91 (-3.86%) | 2,072,484 |
31 May 2010 | USD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 23.93 | 24.27 | 23.36 | 23.6 | 23.6 | -0.38 (-1.58%) | 1,454,306 |
27 May 2010 | USD | 23.28 | 24 | 23.14 | 23.98 | 23.98 | +1.38 (+6.11%) | 3,486,203 |
26 May 2010 | USD | 22.72 | 23.34 | 22.53 | 22.6 | 22.6 | +0.16 (+0.71%) | 3,385,403 |
25 May 2010 | USD | 21.67 | 22.51 | 21.41 | 22.44 | 22.44 | -0.21 (-0.93%) | 3,420,195 |
24 May 2010 | USD | 22.67 | 23.41 | 22.59 | 22.65 | 22.65 | -0.04 (-0.18%) | 2,600,373 |
21 May 2010 | USD | 21.13 | 22.85 | 21.13 | 22.69 | 22.69 | +0.84 (+3.84%) | 3,869,899 |
20 May 2010 | USD | 22.94 | 23.08 | 21.83 | 21.85 | 21.85 | -1.75 (-7.42%) | 7,165,357 |