Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2011 | USD | 34.56 | 34.89 | 34.39 | 34.71 | 34.71 | +0.1 (+0.29%) | 224,983 |
6 May 2011 | USD | 35.25 | 35.29 | 34.54 | 34.61 | 34.61 | -0.41 (-1.17%) | 395,960 |
5 May 2011 | USD | 34.43 | 35.26 | 34.26 | 35.02 | 35.02 | +0.42 (+1.21%) | 521,802 |
4 May 2011 | USD | 34.86 | 35.02 | 34.24 | 34.6 | 34.6 | -0.21 (-0.60%) | 376,894 |
3 May 2011 | USD | 35.02 | 35.31 | 34.46 | 34.81 | 34.81 | -0.2 (-0.57%) | 431,136 |
2 May 2011 | USD | 35.32 | 35.47 | 34.73 | 35.01 | 35.01 | -0.14 (-0.40%) | 416,367 |
29 Apr 2011 | USD | 35.34 | 35.34 | 34.57 | 35.15 | 35.15 | -0.01 (-0.03%) | 316,218 |
28 Apr 2011 | USD | 34.5 | 35.69 | 34.5 | 35.16 | 35.16 | +0.62 (+1.80%) | 613,420 |
27 Apr 2011 | USD | 35 | 35.93 | 34.43 | 34.54 | 34.54 | +0.13 (+0.38%) | 426,989 |
26 Apr 2011 | USD | 34.2 | 34.63 | 34.01 | 34.41 | 34.41 | +0.33 (+0.97%) | 312,207 |
25 Apr 2011 | USD | 33.9 | 34.17 | 33.65 | 34.08 | 34.08 | +0.15 (+0.44%) | 224,405 |
22 Apr 2011 | USD | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 34 | 34.02 | 33.55 | 33.93 | 33.93 | +0.09 (+0.27%) | 348,407 |
20 Apr 2011 | USD | 33.63 | 33.91 | 33.3 | 33.84 | 33.84 | +0.55 (+1.65%) | 376,263 |
19 Apr 2011 | USD | 32.92 | 33.41 | 32.76 | 33.29 | 33.29 | +0.41 (+1.25%) | 312,105 |
18 Apr 2011 | USD | 32.7 | 32.96 | 32.57 | 32.88 | 32.88 | -0.11 (-0.33%) | 421,756 |
15 Apr 2011 | USD | 32.54 | 33.1 | 32.26 | 32.99 | 32.99 | +0.33 (+1.01%) | 523,154 |
14 Apr 2011 | USD | 32.12 | 32.72 | 32.09 | 32.66 | 32.66 | +0.36 (+1.11%) | 424,611 |
13 Apr 2011 | USD | 32.67 | 32.81 | 32.27 | 32.3 | 32.3 | -0.3 (-0.92%) | 368,376 |
12 Apr 2011 | USD | 32.42 | 32.89 | 32.36 | 32.6 | 32.6 | -0.03 (-0.09%) | 737,675 |
11 Apr 2011 | USD | 32.4 | 32.89 | 32.39 | 32.63 | 32.63 | +0.27 (+0.83%) | 527,524 |
8 Apr 2011 | USD | 32.44 | 32.5 | 32.25 | 32.36 | 32.36 | +0.01 (+0.03%) | 569,212 |
7 Apr 2011 | USD | 32.81 | 32.81 | 32.255 | 32.35 | 32.35 | -0.44 (-1.34%) | 365,660 |
6 Apr 2011 | USD | 33.07 | 33.07 | 32.62 | 32.79 | 32.79 | -0.1 (-0.30%) | 470,695 |
5 Apr 2011 | USD | 32.95 | 33 | 32.76 | 32.89 | 32.89 | -0.05 (-0.15%) | 331,911 |
4 Apr 2011 | USD | 33.01 | 33.4 | 32.94 | 32.94 | 32.94 | -0.01 (-0.03%) | 513,059 |
1 Apr 2011 | USD | 33.1 | 33.24 | 32.68 | 32.95 | 32.95 | -0.05 (-0.15%) | 705,956 |
31 Mar 2011 | USD | 32.52 | 33.07 | 32.49 | 33 | 33 | +0.45 (+1.38%) | 504,598 |
30 Mar 2011 | USD | 32.21 | 32.66 | 32.09 | 32.55 | 32.55 | +0.43 (+1.34%) | 663,169 |
29 Mar 2011 | USD | 32.25 | 32.35 | 31.93 | 32.12 | 32.12 | -0.13 (-0.40%) | 346,079 |