Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2011 | USD | 21.8 | 23.4 | 21.03 | 23.26 | 23.26 | +1.48 (+6.80%) | 277,790 |
20 Jun 2011 | USD | 23.09 | 23.49 | 21.7 | 21.78 | 21.78 | -1.29 (-5.59%) | 200,356 |
17 Jun 2011 | USD | 24.78 | 24.78 | 22.88 | 23.07 | 23.07 | -1.33 (-5.45%) | 229,068 |
16 Jun 2011 | USD | 24.14 | 24.9 | 22.88 | 24.4 | 24.4 | +0.37 (+1.54%) | 269,121 |
15 Jun 2011 | USD | 22.9 | 24.08 | 22.21 | 24.03 | 24.03 | +1.06 (+4.61%) | 414,670 |
14 Jun 2011 | USD | 21 | 23.25 | 20.89 | 22.97 | 22.97 | +2.14 (+10.27%) | 420,792 |
13 Jun 2011 | USD | 20.19 | 21 | 19.53 | 20.83 | 20.83 | +0.82 (+4.10%) | 510,698 |
10 Jun 2011 | USD | 20.75 | 21.19 | 20 | 20.01 | 20.01 | +0.66 (+3.41%) | 1,227,731 |
9 Jun 2011 | USD | 20.52 | 20.74 | 18.92 | 19.35 | 19.35 | -0.67 (-3.35%) | 518,636 |
8 Jun 2011 | USD | 21.53 | 21.62 | 19.65 | 20.02 | 20.02 | -1.4 (-6.54%) | 449,987 |
7 Jun 2011 | USD | 22.09 | 22.45 | 21.38 | 21.42 | 21.42 | -0.43 (-1.97%) | 349,151 |
6 Jun 2011 | USD | 21.78 | 22.75 | 21.37 | 21.85 | 21.85 | -0.77 (-3.40%) | 564,258 |
3 Jun 2011 | USD | 23.25 | 23.37 | 22.58 | 22.62 | 22.62 | -0.83 (-3.54%) | 355,677 |
2 Jun 2011 | USD | 23.5 | 23.85 | 23.21 | 23.45 | 23.45 | +0.18 (+0.77%) | 249,789 |
1 Jun 2011 | USD | 25.44 | 25.5 | 23.15 | 23.27 | 23.27 | -1.85 (-7.36%) | 531,327 |
31 May 2011 | USD | 25.74 | 25.75 | 24.82 | 25.12 | 25.12 | +0.38 (+1.54%) | 219,306 |
30 May 2011 | USD | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.0 (0.0%) | 0 |
27 May 2011 | USD | 24.77 | 25.67 | 24.5 | 24.74 | 24.74 | +0.02 (+0.08%) | 214,123 |
26 May 2011 | USD | 24.5 | 25.09 | 24.5 | 24.72 | 24.72 | +0.59 (+2.45%) | 214,757 |
25 May 2011 | USD | 24.58 | 24.98 | 23.99 | 24.13 | 24.13 | -0.68 (-2.74%) | 188,282 |
24 May 2011 | USD | 25.49 | 25.53 | 24.33 | 24.81 | 24.81 | -0.39 (-1.55%) | 347,443 |
23 May 2011 | USD | 25.16 | 25.87 | 24.93 | 25.2 | 25.2 | -0.69 (-2.67%) | 190,962 |
20 May 2011 | USD | 26.1 | 26.33 | 25.59 | 25.89 | 25.89 | -0.2 (-0.77%) | 381,742 |
19 May 2011 | USD | 24.86 | 26.37 | 24.85 | 26.09 | 26.09 | +1.24 (+4.99%) | 361,097 |
18 May 2011 | USD | 25.14 | 25.14 | 23.92 | 24.85 | 24.85 | +0.06 (+0.24%) | 267,853 |
17 May 2011 | USD | 25.97 | 26.32 | 24.75 | 24.79 | 24.79 | -1.36 (-5.20%) | 333,535 |
16 May 2011 | USD | 26.6 | 26.6 | 25.62 | 26.15 | 26.15 | -0.69 (-2.57%) | 280,347 |
13 May 2011 | USD | 26.33 | 27.39 | 26.12 | 26.84 | 26.84 | +0.31 (+1.17%) | 209,822 |
12 May 2011 | USD | 28.44 | 28.49 | 25.52 | 26.53 | 26.53 | -2.1 (-7.33%) | 459,206 |
11 May 2011 | USD | 28.76 | 28.76 | 27.7 | 28.63 | 28.63 | -0.06 (-0.21%) | 250,906 |