Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2011 | USD | 20.27 | 20.48 | 20.1 | 20.14 | 20.14 | -0.02 (-0.10%) | 1,051,300 |
2 Mar 2011 | USD | 20.68 | 20.76 | 20.09 | 20.16 | 20.16 | -0.61 (-2.94%) | 2,095,700 |
1 Mar 2011 | USD | 21.15 | 21.52 | 20.59 | 20.77 | 20.77 | -0.1 (-0.48%) | 1,968,400 |
28 Feb 2011 | USD | 21.21 | 21.21 | 20.64 | 20.87 | 20.87 | -0.15 (-0.71%) | 1,220,100 |
25 Feb 2011 | USD | 20.92 | 21.11 | 20.76 | 21.02 | 21.02 | +0.12 (+0.57%) | 950,900 |
24 Feb 2011 | USD | 21.07 | 21.14 | 20.71 | 20.9 | 20.9 | -0.18 (-0.85%) | 1,089,500 |
23 Feb 2011 | USD | 21.12 | 21.5 | 20.74 | 21.08 | 21.08 | -0.08 (-0.38%) | 1,257,100 |
22 Feb 2011 | USD | 21.76 | 21.98 | 21.06 | 21.16 | 21.16 | -0.83 (-3.77%) | 2,106,200 |
21 Feb 2011 | USD | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.0 (0.0%) | 0 |
18 Feb 2011 | USD | 22 | 22.21 | 21.89 | 21.99 | 21.99 | -0.05 (-0.23%) | 801,100 |
17 Feb 2011 | USD | 21.95 | 22.25 | 21.85 | 22.04 | 22.04 | +0.26 (+1.19%) | 1,329,900 |
16 Feb 2011 | USD | 21.81 | 22.05 | 21.67 | 21.78 | 21.78 | +0.02 (+0.09%) | 1,583,800 |
15 Feb 2011 | USD | 21.82 | 22.09 | 21.65 | 21.76 | 21.76 | -0.07 (-0.32%) | 1,600,100 |
14 Feb 2011 | USD | 21.56 | 22.34 | 21.55 | 21.83 | 21.83 | +0.61 (+2.87%) | 4,621,500 |
11 Feb 2011 | USD | 20.61 | 21.28 | 20.53 | 21.22 | 21.22 | +0.63 (+3.06%) | 1,800,000 |
10 Feb 2011 | USD | 20.59 | 20.65 | 20 | 20.59 | 20.59 | -0.01 (-0.05%) | 1,820,700 |
9 Feb 2011 | USD | 20.97 | 20.99 | 20.45 | 20.6 | 20.6 | -0.29 (-1.39%) | 3,062,800 |
8 Feb 2011 | USD | 21.27 | 21.29 | 20.4 | 20.89 | 20.89 | -0.3 (-1.42%) | 3,870,500 |
7 Feb 2011 | USD | 21.96 | 22.1 | 21.06 | 21.19 | 21.19 | -0.75 (-3.42%) | 4,278,100 |
4 Feb 2011 | USD | 22.32 | 22.44 | 21.87 | 21.94 | 21.94 | -0.3 (-1.35%) | 1,301,000 |
3 Feb 2011 | USD | 22.6 | 22.65 | 22.19 | 22.24 | 22.24 | -0.4 (-1.77%) | 1,555,200 |
2 Feb 2011 | USD | 24.22 | 24.22 | 22.5 | 22.64 | 22.64 | -1.21 (-5.07%) | 2,613,200 |
1 Feb 2011 | USD | 23.72 | 24.08 | 23.55 | 23.85 | 23.85 | +0.33 (+1.40%) | 1,546,300 |
31 Jan 2011 | USD | 23.88 | 24.01 | 23.45 | 23.52 | 23.52 | -0.3 (-1.26%) | 975,200 |
28 Jan 2011 | USD | 24.1 | 24.15 | 23.7 | 23.82 | 23.82 | -0.35 (-1.45%) | 639,000 |
27 Jan 2011 | USD | 23.86 | 24.24 | 23.77 | 24.17 | 24.17 | +0.3 (+1.26%) | 383,500 |
26 Jan 2011 | USD | 24.15 | 24.17 | 23.7 | 23.87 | 23.87 | -0.26 (-1.08%) | 762,900 |
25 Jan 2011 | USD | 23.89 | 24.13 | 23.66 | 24.13 | 24.13 | +0.22 (+0.92%) | 518,600 |
24 Jan 2011 | USD | 23.83 | 24.12 | 23.62 | 23.91 | 23.91 | +0.06 (+0.25%) | 730,900 |
21 Jan 2011 | USD | 24.41 | 24.91 | 23.81 | 23.85 | 23.85 | -0.53 (-2.17%) | 1,147,000 |