Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2011 | USD | 44.85 | 45.94 | 44.31 | 44.63 | 44.63 | -0.11 (-0.25%) | 74,300 |
21 Mar 2011 | USD | 44.42 | 45.11 | 44.42 | 44.74 | 44.74 | +0.84 (+1.91%) | 118,873 |
18 Mar 2011 | USD | 42.62 | 43.92 | 42.61 | 43.9 | 43.9 | +1.65 (+3.91%) | 134,800 |
17 Mar 2011 | USD | 42.47 | 42.62 | 41.87 | 42.25 | 42.25 | +0.41 (+0.98%) | 55,600 |
16 Mar 2011 | USD | 42.41 | 42.86 | 41.84 | 41.84 | 41.84 | -0.73 (-1.71%) | 63,500 |
15 Mar 2011 | USD | 42.42 | 43.05 | 41.99 | 42.57 | 42.57 | -0.99 (-2.27%) | 59,500 |
14 Mar 2011 | USD | 43.88 | 44.48 | 43.38 | 43.56 | 43.56 | -0.82 (-1.85%) | 69,700 |
11 Mar 2011 | USD | 43.76 | 44.7 | 43.3 | 44.38 | 44.38 | -0.03 (-0.07%) | 56,549 |
10 Mar 2011 | USD | 45.42 | 45.42 | 43.88 | 44.41 | 44.41 | -1.56 (-3.39%) | 116,567 |
9 Mar 2011 | USD | 45.92 | 46.2 | 45.04 | 45.97 | 45.97 | +0.06 (+0.13%) | 60,200 |
8 Mar 2011 | USD | 43.99 | 46.5 | 42.42 | 45.91 | 45.91 | +2.89 (+6.72%) | 214,600 |
7 Mar 2011 | USD | 43.83 | 44.24 | 42.5 | 43.02 | 43.02 | -0.62 (-1.42%) | 102,824 |
4 Mar 2011 | USD | 43.32 | 43.77 | 43.14 | 43.64 | 43.64 | +0.51 (+1.18%) | 132,900 |
3 Mar 2011 | USD | 43.02 | 43.94 | 42.97 | 43.13 | 43.13 | +0.37 (+0.87%) | 115,400 |
2 Mar 2011 | USD | 41.2 | 42.79 | 41.07 | 42.76 | 42.76 | +1.76 (+4.29%) | 162,101 |
1 Mar 2011 | USD | 40.95 | 41.5 | 40.65 | 41 | 41 | +0.2 (+0.49%) | 252,100 |
28 Feb 2011 | USD | 40.45 | 40.82 | 40.13 | 40.8 | 40.8 | +0.69 (+1.72%) | 85,200 |
25 Feb 2011 | USD | 38.71 | 40.24 | 38.45 | 40.11 | 40.11 | +1.43 (+3.70%) | 179,138 |
24 Feb 2011 | USD | 38.77 | 39.04 | 38.35 | 38.68 | 38.68 | +0.08 (+0.21%) | 62,100 |
23 Feb 2011 | USD | 39.15 | 39.29 | 38.58 | 38.6 | 38.6 | -0.58 (-1.48%) | 62,414 |
22 Feb 2011 | USD | 39.59 | 39.89 | 39.02 | 39.18 | 39.18 | -0.93 (-2.32%) | 56,100 |
21 Feb 2011 | USD | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.0 (0.0%) | 0 |
18 Feb 2011 | USD | 39.71 | 40.11 | 39.62 | 40.11 | 40.11 | +0.66 (+1.67%) | 62,900 |
17 Feb 2011 | USD | 38.77 | 39.6 | 38.77 | 39.45 | 39.45 | -0.25 (-0.63%) | 46,500 |
16 Feb 2011 | USD | 39.14 | 39.84 | 39.05 | 39.7 | 39.7 | +0.65 (+1.66%) | 37,200 |
15 Feb 2011 | USD | 39.38 | 39.57 | 38.95 | 39.05 | 39.05 | -0.41 (-1.04%) | 77,300 |
14 Feb 2011 | USD | 39.21 | 39.67 | 38.98 | 39.46 | 39.46 | +0.2 (+0.51%) | 41,100 |
11 Feb 2011 | USD | 38.74 | 39.28 | 38.61 | 39.26 | 39.26 | +0.38 (+0.98%) | 32,800 |
10 Feb 2011 | USD | 38 | 39 | 38 | 38.88 | 38.88 | +0.78 (+2.05%) | 68,900 |
9 Feb 2011 | USD | 38.5 | 38.5 | 37.82 | 38.1 | 38.1 | -0.65 (-1.68%) | 64,700 |