Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2011 | USD | 31.58 | 31.92 | 30.88 | 31.58 | 31.58 | +0.31 (+0.99%) | 1,181,200 |
13 Sep 2011 | USD | 31.64 | 31.98 | 31.1 | 31.27 | 31.27 | -0.32 (-1.01%) | 1,323,700 |
12 Sep 2011 | USD | 31.27 | 31.72 | 30.79 | 31.59 | 31.59 | -0.13 (-0.41%) | 1,106,800 |
9 Sep 2011 | USD | 31.97 | 32.28 | 31.42 | 31.72 | 31.72 | -0.52 (-1.61%) | 778,400 |
8 Sep 2011 | USD | 32.71 | 32.84 | 32.1 | 32.24 | 32.24 | -0.55 (-1.68%) | 830,100 |
7 Sep 2011 | USD | 32.36 | 33 | 32.1 | 32.79 | 32.79 | +0.91 (+2.85%) | 834,300 |
6 Sep 2011 | USD | 31.14 | 31.93 | 30.92 | 31.88 | 31.88 | -0.13 (-0.41%) | 963,900 |
5 Sep 2011 | USD | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 32.5 | 32.8 | 31.84 | 32.01 | 32.01 | -1.23 (-3.70%) | 1,511,500 |
1 Sep 2011 | USD | 34 | 34.19 | 33.17 | 33.24 | 33.24 | -0.66 (-1.95%) | 1,801,400 |
31 Aug 2011 | USD | 33.91 | 34.45 | 33.74 | 33.9 | 33.9 | +0.27 (+0.80%) | 1,638,300 |
30 Aug 2011 | USD | 33.68 | 33.92 | 33.29 | 33.63 | 33.63 | -0.1 (-0.30%) | 1,037,400 |
29 Aug 2011 | USD | 33.24 | 33.74 | 33.05 | 33.73 | 33.73 | +0.92 (+2.80%) | 715,000 |
26 Aug 2011 | USD | 31.44 | 33.03 | 31.44 | 32.81 | 32.81 | +0.6 (+1.86%) | 1,583,900 |
25 Aug 2011 | USD | 32.44 | 33.42 | 31.85 | 32.21 | 32.21 | -0.17 (-0.53%) | 2,019,300 |
24 Aug 2011 | USD | 31.93 | 32.55 | 31.78 | 32.38 | 32.38 | +0.33 (+1.03%) | 1,380,900 |
23 Aug 2011 | USD | 31.5 | 32.05 | 31.05 | 32.05 | 32.05 | +0.7 (+2.23%) | 807,300 |
22 Aug 2011 | USD | 30.7 | 31.6 | 30.5 | 31.35 | 31.35 | +1.26 (+4.19%) | 1,375,300 |
19 Aug 2011 | USD | 29.78 | 30.72 | 29.72 | 30.09 | 30.09 | -0.04 (-0.13%) | 980,200 |
18 Aug 2011 | USD | 30.88 | 30.91 | 29.87 | 30.13 | 30.13 | -1.57 (-4.95%) | 1,709,200 |
17 Aug 2011 | USD | 32.52 | 32.89 | 31.52 | 31.7 | 31.7 | -0.49 (-1.52%) | 1,000,500 |
16 Aug 2011 | USD | 32.05 | 32.4 | 31.8 | 32.19 | 32.19 | -0.1 (-0.31%) | 566,100 |
15 Aug 2011 | USD | 31.96 | 32.37 | 31.76 | 32.29 | 32.29 | +0.54 (+1.70%) | 889,200 |
12 Aug 2011 | USD | 31.54 | 31.97 | 31.01 | 31.75 | 31.75 | +0.52 (+1.67%) | 1,053,500 |
11 Aug 2011 | USD | 30.04 | 31.65 | 30.04 | 31.23 | 31.23 | +1.27 (+4.24%) | 1,378,700 |
10 Aug 2011 | USD | 30 | 30.66 | 29.92 | 29.96 | 29.96 | -0.53 (-1.74%) | 1,985,800 |
9 Aug 2011 | USD | 29.37 | 30.51 | 28.93 | 30.49 | 30.49 | +1.47 (+5.07%) | 2,671,900 |
8 Aug 2011 | USD | 31.13 | 31.52 | 28.89 | 29.02 | 29.02 | -2.71 (-8.54%) | 2,676,800 |
5 Aug 2011 | USD | 32.26 | 32.39 | 30.85 | 31.73 | 31.73 | -0.29 (-0.91%) | 2,311,900 |
4 Aug 2011 | USD | 32.3 | 32.62 | 31.95 | 32.02 | 32.02 | -0.55 (-1.69%) | 2,845,200 |