Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2011 | USD | 32.48 | 32.7 | 32.15 | 32.59 | 3,337,216 | +0.37 (+1.15%) | 3,707 |
16 May 2011 | USD | 32.21 | 32.84 | 32.12 | 32.22 | 3,299,328 | -0.05 (-0.15%) | 3,478 |
13 May 2011 | USD | 32.97 | 32.97 | 32.07 | 32.27 | 3,304,448 | -0.61 (-1.86%) | 3,223 |
12 May 2011 | USD | 32.89 | 33.04 | 32.46 | 32.88 | 3,366,912 | -0.58 (-1.73%) | 4,058 |
11 May 2011 | USD | 33.94 | 34.1 | 33.2 | 33.46 | 3,426,304 | -0.48 (-1.41%) | 3,622 |
10 May 2011 | USD | 33.97 | 34.17 | 33.7 | 33.94 | 3,475,456 | +0.09 (+0.27%) | 3,252 |
9 May 2011 | USD | 33.2 | 33.89 | 33.16 | 33.85 | 3,466,240 | +1.63 (+5.06%) | 6,035 |
6 May 2011 | USD | 32.67 | 33.24 | 31.96 | 32.22 | 3,299,328 | -0.32 (-0.98%) | 7,574 |
5 May 2011 | USD | 33 | 33.11 | 32.25 | 32.54 | 3,332,096 | -1.4 (-4.12%) | 4,169 |
4 May 2011 | USD | 34.76 | 34.83 | 33.79 | 33.94 | 3,475,456 | -0.44 (-1.28%) | 7,745 |
3 May 2011 | USD | 34.49 | 34.85 | 34.16 | 34.38 | 3,520,512 | -0.41 (-1.18%) | 8,326 |
2 May 2011 | USD | 35.4 | 35.47 | 34.61 | 34.79 | 3,562,496 | -0.6 (-1.70%) | 8,660 |
29 Apr 2011 | USD | 35.17 | 35.56 | 35.17 | 35.39 | 3,623,936 | +0.49 (+1.40%) | 2,451 |
28 Apr 2011 | USD | 34.75 | 35.29 | 34.48 | 34.9 | 3,573,760 | +1.22 (+3.62%) | 8,638 |
27 Apr 2011 | USD | 33.45 | 33.68 | 33.04 | 33.68 | 3,448,832 | -0.26 (-0.77%) | 5,385 |
26 Apr 2011 | USD | 34.02 | 34.057 | 33.75 | 33.94 | 3,475,456 | -0.21 (-0.61%) | 1,769 |
25 Apr 2011 | USD | 34.25 | 34.28 | 33.95 | 34.15 | 3,496,960 | -0.2 (-0.58%) | 595 |
22 Apr 2011 | USD | 34.35 | 34.35 | 34.35 | 34.35 | 3,517,440 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 34.49 | 34.52 | 34.15 | 34.35 | 3,517,440 | +0.21 (+0.62%) | 1,930 |
20 Apr 2011 | USD | 34.18 | 34.2 | 33.96 | 34.14 | 3,495,936 | +1.12 (+3.39%) | 1,916 |
19 Apr 2011 | USD | 32.63 | 33.05 | 32.58 | 33.02 | 3,381,248 | +0.28 (+0.86%) | 3,148 |
18 Apr 2011 | USD | 32.5 | 32.8 | 32.08 | 32.74 | 3,352,576 | -0.43 (-1.30%) | 6,938 |
15 Apr 2011 | USD | 33.1 | 33.33 | 32.97 | 33.17 | 3,396,608 | -0.13 (-0.39%) | 3,048 |
14 Apr 2011 | USD | 33.18 | 33.41 | 33 | 33.3 | 3,409,920 | -0.95 (-2.77%) | 34,316 |
13 Apr 2011 | USD | 34.61 | 34.73 | 34.11 | 34.25 | 3,507,200 | +0.19 (+0.56%) | 4,926 |
12 Apr 2011 | USD | 34.3 | 34.3 | 33.89 | 34.06 | 3,487,744 | -1.12 (-3.18%) | 24,908 |
11 Apr 2011 | USD | 35.5 | 35.7 | 35.04 | 35.18 | 3,602,432 | -0.47 (-1.32%) | 2,811 |
8 Apr 2011 | USD | 35.87 | 35.93 | 35.51 | 35.65 | 3,650,560 | +0.02 (+0.06%) | 2,222 |
7 Apr 2011 | USD | 35.72 | 35.83 | 35.37 | 35.63 | 3,648,512 | -0.97 (-2.65%) | 3,472 |
6 Apr 2011 | USD | 36.56 | 36.87 | 36.46 | 36.6 | 3,747,840 | -0.035 (-0.09%) | 1,669 |