Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2010 | USD | 52.78 | 53.9 | 52.31 | 53.82 | 53.82 | +1.03 (+1.95%) | 399,677 |
29 Sep 2010 | USD | 53.45 | 53.6 | 52.75 | 52.79 | 52.79 | -0.67 (-1.25%) | 539,832 |
28 Sep 2010 | USD | 53.95 | 54.85 | 53.25 | 53.46 | 53.46 | -0.52 (-0.96%) | 538,117 |
27 Sep 2010 | USD | 52.55 | 54.1 | 52.55 | 53.98 | 53.98 | +1.48 (+2.82%) | 600,515 |
24 Sep 2010 | USD | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 0.0 (0.0%) | 0 |
23 Sep 2010 | USD | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 0.0 (0.0%) | 0 |
22 Sep 2010 | USD | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 0.0 (0.0%) | 0 |
21 Sep 2010 | USD | 54.9 | 54.92 | 52 | 52.5 | 52.5 | -2.01 (-3.69%) | 966,454 |
20 Sep 2010 | USD | 55.51 | 55.98 | 54.48 | 54.51 | 54.51 | -0.99 (-1.78%) | 676,979 |
17 Sep 2010 | USD | 57.06 | 57.5 | 55.47 | 55.5 | 55.5 | -1.4 (-2.46%) | 1,129,613 |
16 Sep 2010 | USD | 56.35 | 57.95 | 56 | 56.9 | 56.9 | +1.35 (+2.43%) | 1,770,844 |
15 Sep 2010 | USD | 57.87 | 57.93 | 55.5 | 55.55 | 55.55 | -2.43 (-4.19%) | 1,286,759 |
14 Sep 2010 | USD | 58.77 | 58.77 | 57.3 | 57.98 | 57.98 | -0.47 (-0.80%) | 1,104,313 |
13 Sep 2010 | USD | 58.05 | 58.95 | 58.05 | 58.45 | 58.45 | +0.17 (+0.29%) | 789,490 |
10 Sep 2010 | USD | 57.65 | 58.88 | 56.85 | 58.28 | 58.28 | +0.42 (+0.73%) | 1,048,257 |
9 Sep 2010 | USD | 58.9 | 60.58 | 57.58 | 57.86 | 57.86 | -0.96 (-1.63%) | 1,732,560 |
8 Sep 2010 | USD | 56.98 | 59.3 | 56.8 | 58.82 | 58.82 | +1.52 (+2.65%) | 1,496,985 |
7 Sep 2010 | USD | 58.08 | 58.5 | 56.51 | 57.3 | 57.3 | -0.81 (-1.39%) | 1,093,540 |
6 Sep 2010 | USD | 59.8 | 60.25 | 57.7 | 58.11 | 58.11 | -0.96 (-1.63%) | 1,500,043 |
3 Sep 2010 | USD | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 0.0 (0.0%) | 0 |
2 Sep 2010 | USD | 56.86 | 59.3 | 56.45 | 59.07 | 59.07 | +2.62 (+4.64%) | 2,016,068 |
1 Sep 2010 | USD | 58.4 | 59.18 | 55.8 | 56.45 | 56.45 | -1.95 (-3.34%) | 1,953,582 |
31 Aug 2010 | USD | 57.57 | 59.35 | 56.8 | 58.4 | 58.4 | +0.59 (+1.02%) | 1,831,262 |
30 Aug 2010 | USD | 54.9 | 58.5 | 54.9 | 57.81 | 57.81 | +3.7 (+6.84%) | 2,360,638 |
27 Aug 2010 | USD | 54 | 54.2 | 53.5 | 54.11 | 54.11 | +0.31 (+0.58%) | 596,897 |
26 Aug 2010 | USD | 53.91 | 54.64 | 53.63 | 53.8 | 53.8 | -0.1 (-0.19%) | 774,479 |
25 Aug 2010 | USD | 54.3 | 55.49 | 53.86 | 53.9 | 53.9 | -0.35 (-0.65%) | 817,954 |
24 Aug 2010 | USD | 54.02 | 54.88 | 53.67 | 54.25 | 54.25 | 0.0 (0.0%) | 577,061 |
23 Aug 2010 | USD | 53.8 | 54.59 | 53.36 | 54.25 | 54.25 | +0.25 (+0.46%) | 731,669 |
20 Aug 2010 | USD | 56.14 | 56.14 | 54 | 54 | 54 | -2.2 (-3.91%) | 1,272,703 |