Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2011 | USD | 31.86 | 32.2 | 31.62 | 32.05 | 32.05 | +0.74 (+2.36%) | 630,161 |
30 Aug 2011 | USD | 31.5 | 31.6 | 31.14 | 31.31 | 31.31 | -0.23 (-0.73%) | 1,070,864 |
29 Aug 2011 | USD | 31.51 | 31.61 | 31.25 | 31.54 | 31.54 | +0.72 (+2.34%) | 818,964 |
26 Aug 2011 | USD | 30.19 | 30.99 | 30.18 | 30.82 | 30.82 | +0.68 (+2.26%) | 322,223 |
25 Aug 2011 | USD | 31.13 | 31.13 | 30.07 | 30.14 | 30.14 | -1.31 (-4.17%) | 689,328 |
24 Aug 2011 | USD | 31.29 | 31.51 | 30.9 | 31.45 | 31.45 | -0.39 (-1.22%) | 280,380 |
23 Aug 2011 | USD | 31.11 | 31.88 | 30.78 | 31.84 | 31.84 | +1.24 (+4.05%) | 444,936 |
22 Aug 2011 | USD | 31.24 | 31.61 | 30.5 | 30.6 | 30.6 | -0.15 (-0.49%) | 383,456 |
19 Aug 2011 | USD | 30.71 | 31.61 | 30.61 | 30.75 | 30.75 | -0.85 (-2.69%) | 806,693 |
18 Aug 2011 | USD | 31.79 | 32.23 | 31.35 | 31.6 | 31.6 | -0.86 (-2.65%) | 915,069 |
17 Aug 2011 | USD | 32.54 | 32.76 | 32.2328 | 32.46 | 32.46 | +0.16 (+0.50%) | 216,438 |
16 Aug 2011 | USD | 32.4 | 32.62 | 31.95 | 32.3 | 32.3 | -0.36 (-1.10%) | 289,693 |
15 Aug 2011 | USD | 31.84 | 32.68 | 31.84 | 32.66 | 32.66 | +1.02 (+3.22%) | 619,247 |
12 Aug 2011 | USD | 32.18 | 32.18 | 31.58 | 31.64 | 31.64 | -0.42 (-1.31%) | 456,545 |
11 Aug 2011 | USD | 30.87 | 32.6536 | 30.85 | 32.06 | 32.06 | +2.03 (+6.76%) | 1,123,774 |
10 Aug 2011 | USD | 30.95 | 31.14 | 30.03 | 30.03 | 30.03 | -0.54 (-1.77%) | 723,139 |
9 Aug 2011 | USD | 30.2 | 30.66 | 28.96 | 30.57 | 30.57 | +1.77 (+6.15%) | 1,904,500 |
8 Aug 2011 | USD | 30.82 | 31.02 | 28.66 | 28.8 | 28.8 | -2.35 (-7.54%) | 2,049,981 |
5 Aug 2011 | USD | 32.1 | 32.22 | 30.5 | 31.15 | 31.15 | -1.18 (-3.65%) | 1,708,171 |
4 Aug 2011 | USD | 33.25 | 33.43 | 32.3 | 32.33 | 32.33 | -1.75 (-5.13%) | 1,467,478 |
3 Aug 2011 | USD | 34.18 | 34.22 | 33.4 | 34.08 | 34.08 | +0.06 (+0.18%) | 528,908 |
2 Aug 2011 | USD | 34.36 | 34.59 | 34.01 | 34.02 | 34.02 | -0.44 (-1.28%) | 559,925 |
1 Aug 2011 | USD | 34.64 | 34.99 | 34.15 | 34.46 | 34.46 | +0.41 (+1.20%) | 861,178 |
29 Jul 2011 | USD | 33.63 | 34.269 | 33.53 | 34.05 | 34.05 | +0.22 (+0.65%) | 480,653 |
28 Jul 2011 | USD | 34.14 | 34.14 | 33.68 | 33.83 | 33.83 | -0.14 (-0.41%) | 415,040 |
27 Jul 2011 | USD | 34.15 | 34.33 | 33.85 | 33.97 | 33.97 | +0.01 (+0.03%) | 401,908 |
26 Jul 2011 | USD | 33.85 | 34.07 | 33.85 | 33.96 | 33.96 | +0.35 (+1.04%) | 247,738 |
25 Jul 2011 | USD | 33.61 | 33.74 | 33.48 | 33.61 | 33.61 | -0.14 (-0.41%) | 308,888 |
22 Jul 2011 | USD | 33.77 | 33.85 | 33.56 | 33.75 | 33.75 | -0.01 (-0.03%) | 489,076 |
21 Jul 2011 | USD | 33.41 | 33.85 | 33.4 | 33.76 | 33.76 | +0.61 (+1.84%) | 398,451 |