Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2011 | USD | 48.49 | 48.88 | 46.97 | 47 | 47 | -1.1 (-2.29%) | 610,130 |
27 Apr 2011 | USD | 48.88 | 48.88 | 47.99 | 48.1 | 48.1 | -0.1 (-0.21%) | 479,926 |
26 Apr 2011 | USD | 50.38 | 50.38 | 48.18 | 48.2 | 48.2 | -1.62 (-3.25%) | 973,706 |
25 Apr 2011 | USD | 50.76 | 50.84 | 49.65 | 49.82 | 49.82 | -0.83 (-1.64%) | 434,272 |
22 Apr 2011 | USD | 50.88 | 51.78 | 50.3 | 50.65 | 50.65 | +0.19 (+0.38%) | 750,043 |
21 Apr 2011 | USD | 50.69 | 50.85 | 50.2 | 50.46 | 50.46 | -0.19 (-0.38%) | 421,070 |
20 Apr 2011 | USD | 50.15 | 50.76 | 49.86 | 50.65 | 50.65 | +0.45 (+0.90%) | 430,061 |
19 Apr 2011 | USD | 52.2 | 52.27 | 49.71 | 50.2 | 50.2 | -2.01 (-3.85%) | 779,553 |
18 Apr 2011 | USD | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.0 (0.0%) | 0 |
15 Apr 2011 | USD | 52.3 | 52.35 | 51.67 | 52.21 | 52.21 | +0.03 (+0.06%) | 288,395 |
14 Apr 2011 | USD | 52.13 | 52.36 | 51.6 | 52.18 | 52.18 | +0.08 (+0.15%) | 284,846 |
13 Apr 2011 | USD | 51.8 | 52.23 | 51.28 | 52.1 | 52.1 | +0.2 (+0.39%) | 301,489 |
12 Apr 2011 | USD | 52.48 | 52.9 | 51.8 | 51.9 | 51.9 | -1.04 (-1.96%) | 815,773 |
11 Apr 2011 | USD | 53.91 | 54.19 | 52.8 | 52.94 | 52.94 | -0.52 (-0.97%) | 449,161 |
8 Apr 2011 | USD | 52.6 | 53.49 | 52.33 | 53.46 | 53.46 | +0.88 (+1.67%) | 403,769 |
7 Apr 2011 | USD | 53.03 | 53.55 | 52.18 | 52.58 | 52.58 | -0.54 (-1.02%) | 567,844 |
6 Apr 2011 | USD | 52.65 | 53.6 | 52.15 | 53.12 | 53.12 | +0.34 (+0.64%) | 380,038 |
5 Apr 2011 | USD | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.0 (0.0%) | 0 |
4 Apr 2011 | USD | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.0 (0.0%) | 0 |
1 Apr 2011 | USD | 52.5 | 53 | 52.11 | 52.78 | 52.78 | +0.28 (+0.53%) | 283,527 |
31 Mar 2011 | USD | 52.65 | 52.98 | 51.88 | 52.5 | 52.5 | +0.29 (+0.56%) | 284,554 |
30 Mar 2011 | USD | 52.98 | 52.98 | 51.88 | 52.21 | 52.21 | -0.77 (-1.45%) | 463,196 |
29 Mar 2011 | USD | 54.8 | 54.8 | 52.71 | 52.98 | 52.98 | -1.92 (-3.50%) | 602,647 |
28 Mar 2011 | USD | 56.15 | 56.3 | 54.9 | 54.9 | 54.9 | -0.28 (-0.51%) | 753,628 |
25 Mar 2011 | USD | 54.79 | 55.2 | 54 | 55.18 | 55.18 | +0.76 (+1.40%) | 722,491 |
24 Mar 2011 | USD | 54.5 | 55.2 | 54 | 54.42 | 54.42 | +0.14 (+0.26%) | 541,420 |
23 Mar 2011 | USD | 54 | 54.34 | 53.71 | 54.28 | 54.28 | +0.38 (+0.71%) | 479,763 |
22 Mar 2011 | USD | 53.33 | 53.95 | 52.5 | 53.9 | 53.9 | +0.7 (+1.32%) | 391,774 |
21 Mar 2011 | USD | 52.1 | 53.2 | 52.1 | 53.2 | 53.2 | +0.23 (+0.43%) | 266,587 |
18 Mar 2011 | USD | 52.81 | 53.5 | 52.81 | 52.97 | 52.97 | +0.31 (+0.59%) | 324,672 |