Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2010 | USD | 58.1 | 58.1 | 57.6 | 57.7 | 11.54 | -0.65 (-1.11%) | 84,500 |
30 Aug 2010 | USD | 58.75 | 58.75 | 58 | 58.35 | 11.67 | +0.1 (+0.17%) | 41,000 |
27 Aug 2010 | USD | 57.34 | 58.5 | 57.25 | 58.25 | 11.65 | +0.91 (+1.59%) | 52,500 |
26 Aug 2010 | USD | 58.1 | 58.1 | 57.3 | 57.34 | 11.468 | -1.65 (-2.80%) | 97,500 |
25 Aug 2010 | USD | 57.65 | 58.99 | 57.27 | 58.99 | 11.798 | +2.19 (+3.86%) | 93,500 |
24 Aug 2010 | USD | 57.01 | 57.04 | 56.52 | 56.8 | 11.36 | -0.5 (-0.87%) | 141,500 |
23 Aug 2010 | USD | 57.8 | 58.43 | 57.1 | 57.3 | 11.46 | -2.8 (-4.66%) | 237,500 |
20 Aug 2010 | USD | 59.9 | 60.5 | 59.55 | 60.1 | 12.02 | -1.1 (-1.80%) | 115,000 |
19 Aug 2010 | USD | 62.24 | 62.24 | 60.9 | 61.2 | 12.24 | -2.2 (-3.47%) | 102,000 |
18 Aug 2010 | USD | 62.75 | 63.4 | 62 | 63.4 | 12.68 | -0.6 (-0.94%) | 95,500 |
17 Aug 2010 | USD | 63.56 | 64 | 63.1 | 64 | 12.8 | +1.45 (+2.32%) | 11,500 |
16 Aug 2010 | USD | 62.39 | 62.6 | 61.75 | 62.55 | 12.51 | -1.35 (-2.11%) | 70,000 |
13 Aug 2010 | USD | 64 | 64.22 | 63.25 | 63.9 | 12.78 | -0.21 (-0.33%) | 18,000 |
12 Aug 2010 | USD | 63.97 | 64.15 | 63 | 64.11 | 12.822 | -1.13 (-1.73%) | 44,000 |
11 Aug 2010 | USD | 65.7 | 65.85 | 65.06 | 65.24 | 13.048 | -2.21 (-3.28%) | 357,500 |
10 Aug 2010 | USD | 67.1 | 67.6 | 66.95 | 67.45 | 13.49 | -2.7 (-3.85%) | 67,500 |
9 Aug 2010 | USD | 70 | 70.15 | 69.45 | 70.15 | 14.03 | +2.85 (+4.23%) | 53,500 |
6 Aug 2010 | USD | 67.05 | 67.5 | 66.9 | 67.3 | 13.46 | -2.25 (-3.24%) | 293,000 |
5 Aug 2010 | USD | 68.3 | 69.95 | 68.3 | 69.55 | 13.91 | -3.23 (-4.44%) | 147,000 |
4 Aug 2010 | USD | 72.05 | 72.85 | 71.3 | 72.78 | 14.556 | -0.91 (-1.23%) | 39,000 |
3 Aug 2010 | USD | 73.89 | 73.89 | 73 | 73.69 | 14.738 | -0.81 (-1.09%) | 56,500 |
2 Aug 2010 | USD | 71.46 | 74.66 | 71.46 | 74.5 | 14.9 | +4.9 (+7.04%) | 114,500 |
30 Jul 2010 | USD | 68 | 69.6 | 68 | 69.6 | 13.92 | -0.13 (-0.19%) | 36,000 |
29 Jul 2010 | USD | 69.5 | 69.95 | 68.54 | 69.73 | 13.946 | +1.23 (+1.80%) | 29,000 |
28 Jul 2010 | USD | 68.91 | 68.91 | 68.01 | 68.5 | 13.7 | +1.58 (+2.36%) | 12,000 |
27 Jul 2010 | USD | 67.35 | 67.4 | 66.5 | 66.92 | 13.384 | -1.58 (-2.31%) | 42,500 |
26 Jul 2010 | USD | 67.1 | 68.5 | 67.02 | 68.5 | 13.7 | 0.0 (0.0%) | 42,000 |
23 Jul 2010 | USD | 68.29 | 68.5 | 67.5 | 68.5 | 13.7 | 0.0 (0.0%) | 25,500 |
22 Jul 2010 | USD | 66.41 | 68.5 | 66.41 | 68.5 | 13.7 | +4.8 (+7.54%) | 38,500 |
21 Jul 2010 | USD | 65.5 | 65.5 | 63.5 | 63.7 | 12.74 | -2.3 (-3.48%) | 161,500 |