Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2011 | USD | 33.1 | 33.96 | 32.79 | 33.55 | 33.55 | +0.94 (+2.88%) | 4,518,260 |
3 May 2011 | USD | 33.59 | 33.882 | 31.94 | 32.61 | 32.61 | -0.83 (-2.48%) | 3,429,362 |
2 May 2011 | USD | 32.8 | 33.79 | 32.8 | 33.44 | 33.44 | +0.64 (+1.95%) | 2,786,222 |
29 Apr 2011 | USD | 32.5 | 32.86 | 32.03 | 32.8 | 32.8 | +0.23 (+0.71%) | 1,233,833 |
28 Apr 2011 | USD | 32.51 | 32.99 | 32.25 | 32.57 | 32.57 | -0.08 (-0.25%) | 1,571,782 |
27 Apr 2011 | USD | 32.26 | 33 | 32.2503 | 32.65 | 32.65 | +0.65 (+2.03%) | 3,354,452 |
26 Apr 2011 | USD | 31.35 | 32.07 | 31.16 | 32 | 32 | +0.6 (+1.91%) | 1,771,522 |
25 Apr 2011 | USD | 31.56 | 31.5999 | 31.1 | 31.4 | 31.4 | 0.0 (0.0%) | 732,637 |
22 Apr 2011 | USD | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 31.81 | 31.98 | 31.27 | 31.4 | 31.4 | -0.25 (-0.79%) | 1,461,936 |
20 Apr 2011 | USD | 32 | 32.1897 | 31.15 | 31.65 | 31.65 | -0.09 (-0.28%) | 3,866,027 |
19 Apr 2011 | USD | 33.08 | 33.1 | 31.66 | 31.74 | 31.74 | -0.34 (-1.06%) | 3,838,184 |
18 Apr 2011 | USD | 31.82 | 32.54 | 30.75 | 32.08 | 32.08 | +0.1 (+0.31%) | 2,911,031 |
15 Apr 2011 | USD | 32.3 | 32.38 | 31.89 | 31.98 | 31.98 | -0.16 (-0.50%) | 3,073,284 |
14 Apr 2011 | USD | 31.89 | 32.5 | 31.79 | 32.14 | 32.14 | +0.08 (+0.25%) | 1,565,889 |
13 Apr 2011 | USD | 32 | 32.45 | 31.7 | 32.06 | 32.06 | +0.53 (+1.68%) | 3,969,785 |
12 Apr 2011 | USD | 32.11 | 32.59 | 31.33 | 31.53 | 31.53 | -0.59 (-1.84%) | 3,848,784 |
11 Apr 2011 | USD | 33.34 | 33.34 | 30.79 | 32.12 | 32.12 | -1.05 (-3.17%) | 15,028,130 |
8 Apr 2011 | USD | 33.52 | 33.99 | 32.99 | 33.17 | 33.17 | -0.49 (-1.46%) | 2,340,014 |
7 Apr 2011 | USD | 33.28 | 33.85 | 32.85 | 33.66 | 33.66 | +0.36 (+1.08%) | 1,947,469 |
6 Apr 2011 | USD | 33.75 | 34.2 | 33.24 | 33.3 | 33.3 | -0.72 (-2.12%) | 2,718,425 |
5 Apr 2011 | USD | 33.7 | 34.05 | 33.25 | 34.02 | 34.02 | +0.35 (+1.04%) | 3,607,250 |
4 Apr 2011 | USD | 33.87 | 33.87 | 33.31 | 33.67 | 33.67 | -0.07 (-0.21%) | 2,647,964 |
1 Apr 2011 | USD | 33.89 | 34.1 | 33.66 | 33.74 | 33.74 | -0.13 (-0.38%) | 1,822,039 |
31 Mar 2011 | USD | 34 | 34.11 | 33.665 | 33.87 | 33.87 | -0.37 (-1.08%) | 1,960,876 |
30 Mar 2011 | USD | 34.57 | 34.57 | 33.93 | 34.24 | 34.24 | +0.35 (+1.03%) | 3,049,809 |
29 Mar 2011 | USD | 33.44 | 34.01 | 33.05 | 33.89 | 33.89 | +0.85 (+2.57%) | 5,137,353 |
28 Mar 2011 | USD | 32.87 | 33.11 | 32.75 | 33.04 | 33.04 | +0.09 (+0.27%) | 2,112,581 |
25 Mar 2011 | USD | 32.71 | 33.1 | 32.58 | 32.95 | 32.95 | +0.26 (+0.80%) | 3,026,587 |
24 Mar 2011 | USD | 32.53 | 32.95 | 32.5 | 32.69 | 32.69 | +0.01 (+0.03%) | 2,125,551 |