Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2011 | USD | 81.6 | 81.92 | 79.69 | 80.08 | 80.08 | -1.42 (-1.74%) | 193,900 |
3 Jan 2011 | USD | 80.96 | 81.9 | 80.95 | 81.5 | 81.5 | +1.11 (+1.38%) | 176,000 |
31 Dec 2010 | USD | 80.36 | 80.93 | 80.16 | 80.39 | 80.39 | +0.03 (+0.04%) | 45,500 |
30 Dec 2010 | USD | 80.41 | 80.92 | 80.29 | 80.36 | 80.36 | +0.05 (+0.06%) | 38,800 |
29 Dec 2010 | USD | 79.98 | 80.8 | 79.98 | 80.31 | 80.31 | +0.37 (+0.46%) | 74,700 |
28 Dec 2010 | USD | 80.05 | 80.05 | 78.94 | 79.94 | 79.94 | -0.04 (-0.05%) | 120,400 |
27 Dec 2010 | USD | 79.62 | 79.98 | 79.16 | 79.98 | 79.98 | +0.24 (+0.30%) | 45,300 |
24 Dec 2010 | USD | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.0 (0.0%) | 0 |
23 Dec 2010 | USD | 79.93 | 80.18 | 79.69 | 79.74 | 79.74 | -0.38 (-0.47%) | 50,400 |
22 Dec 2010 | USD | 80.86 | 81.26 | 79.97 | 80.12 | 80.12 | -0.55 (-0.68%) | 103,900 |
21 Dec 2010 | USD | 79.2 | 80.7 | 78.74 | 80.67 | 80.67 | +1.75 (+2.22%) | 134,500 |
20 Dec 2010 | USD | 79.86 | 79.93 | 78.49 | 78.92 | 78.92 | -0.7 (-0.88%) | 106,800 |
17 Dec 2010 | USD | 78.52 | 80.04 | 78.22 | 79.62 | 79.62 | +1.48 (+1.89%) | 194,600 |
16 Dec 2010 | USD | 77.35 | 78.29 | 77.32 | 78.14 | 78.14 | +0.9 (+1.17%) | 137,800 |
15 Dec 2010 | USD | 78.59 | 78.79 | 77.22 | 77.24 | 77.24 | -1.35 (-1.72%) | 139,400 |
14 Dec 2010 | USD | 78.02 | 78.93 | 77.98 | 78.59 | 78.59 | +0.52 (+0.67%) | 130,900 |
13 Dec 2010 | USD | 77.94 | 80.56 | 77.9 | 78.07 | 78.07 | +0.49 (+0.63%) | 160,100 |
10 Dec 2010 | USD | 77.25 | 77.61 | 77.01 | 77.58 | 77.58 | +0.37 (+0.48%) | 72,500 |
9 Dec 2010 | USD | 77.37 | 77.48 | 76.61 | 77.21 | 77.21 | +0.01 (+0.01%) | 105,300 |
8 Dec 2010 | USD | 77.49 | 77.49 | 76.51 | 77.2 | 77.2 | -0.1 (-0.13%) | 97,500 |
7 Dec 2010 | USD | 76.86 | 77.77 | 76.86 | 77.3 | 77.3 | +0.8 (+1.05%) | 125,000 |
6 Dec 2010 | USD | 76.03 | 76.59 | 75.99 | 76.5 | 76.5 | +0.27 (+0.35%) | 115,700 |
3 Dec 2010 | USD | 74.91 | 76.67 | 74.42 | 76.23 | 76.23 | +1.38 (+1.84%) | 234,200 |
2 Dec 2010 | USD | 73.32 | 74.87 | 73.32 | 74.85 | 74.85 | +1.46 (+1.99%) | 173,100 |
1 Dec 2010 | USD | 73.07 | 73.41 | 72.05 | 73.39 | 73.39 | +1.07 (+1.48%) | 397,500 |
30 Nov 2010 | USD | 72.54 | 72.64 | 71.77 | 72.32 | 72.32 | -0.63 (-0.86%) | 398,000 |
29 Nov 2010 | USD | 71.7 | 73.21 | 71.7 | 72.95 | 72.95 | +0.98 (+1.36%) | 259,200 |
26 Nov 2010 | USD | 72.17 | 72.74 | 71.71 | 71.97 | 71.97 | -0.31 (-0.43%) | 73,758 |
25 Nov 2010 | USD | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 71.87 | 72.28 | 71.87 | 72.28 | 72.28 | +0.7 (+0.98%) | 152,900 |