Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2010 | USD | 38.25 | 38.48 | 37.92 | 38.2 | 38.2 | -0.07 (-0.18%) | 69,800 |
27 Dec 2010 | USD | 37.93 | 38.4 | 37.84 | 38.27 | 38.27 | +0.35 (+0.92%) | 24,300 |
24 Dec 2010 | USD | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.0 (0.0%) | 0 |
23 Dec 2010 | USD | 38 | 38.06 | 37.81 | 37.92 | 37.92 | -0.18 (-0.47%) | 30,200 |
22 Dec 2010 | USD | 37.82 | 38.29 | 37.69 | 38.1 | 38.1 | +0.32 (+0.85%) | 58,600 |
21 Dec 2010 | USD | 37.05 | 37.86 | 36.7 | 37.78 | 37.78 | +0.99 (+2.69%) | 85,100 |
20 Dec 2010 | USD | 37.37 | 37.42 | 36.68 | 36.79 | 36.79 | -0.68 (-1.81%) | 89,953 |
17 Dec 2010 | USD | 36.18 | 37.5 | 36.18 | 37.47 | 37.47 | +1.24 (+3.42%) | 205,644 |
16 Dec 2010 | USD | 36.15 | 36.43 | 35.87 | 36.23 | 36.23 | +0.22 (+0.61%) | 114,100 |
15 Dec 2010 | USD | 35.93 | 36.72 | 35.9 | 36.01 | 36.01 | +0.08 (+0.22%) | 108,900 |
14 Dec 2010 | USD | 35.65 | 36.28 | 35.58 | 35.93 | 35.93 | +0.46 (+1.30%) | 95,900 |
13 Dec 2010 | USD | 35.9 | 36.6 | 35.46 | 35.47 | 35.47 | -0.42 (-1.17%) | 65,700 |
10 Dec 2010 | USD | 35.4 | 35.9 | 34.85 | 35.89 | 35.89 | +0.58 (+1.64%) | 177,700 |
9 Dec 2010 | USD | 35.44 | 35.86 | 35.28 | 35.31 | 35.31 | +0.16 (+0.46%) | 48,400 |
8 Dec 2010 | USD | 35.42 | 35.58 | 35.12 | 35.15 | 35.15 | -0.22 (-0.62%) | 58,200 |
7 Dec 2010 | USD | 35.5 | 35.71 | 35.135 | 35.37 | 35.37 | +0.06 (+0.17%) | 73,140 |
6 Dec 2010 | USD | 35.01 | 35.49 | 35.01 | 35.31 | 35.31 | +0.31 (+0.89%) | 129,600 |
3 Dec 2010 | USD | 34.6 | 35.1 | 34.51 | 35 | 35 | +0.23 (+0.66%) | 97,027 |
2 Dec 2010 | USD | 34.22 | 34.81 | 33.91 | 34.77 | 34.77 | +0.65 (+1.91%) | 73,700 |
1 Dec 2010 | USD | 32.91 | 34.24 | 32.74 | 34.12 | 34.12 | +1.71 (+5.28%) | 113,400 |
30 Nov 2010 | USD | 32.19 | 32.58 | 31.86 | 32.41 | 32.41 | -0.07 (-0.22%) | 74,900 |
29 Nov 2010 | USD | 32.25 | 32.58 | 31.66 | 32.48 | 32.48 | 0.0 (0.0%) | 39,000 |
26 Nov 2010 | USD | 32.67 | 33.2 | 32.48 | 32.48 | 32.48 | -0.42 (-1.28%) | 27,400 |
25 Nov 2010 | USD | 32.9 | 32.9 | 32.9 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 32.63 | 33.13 | 32.62 | 32.9 | 32.9 | +0.32 (+0.98%) | 73,900 |
23 Nov 2010 | USD | 32.48 | 32.73 | 32.2 | 32.58 | 32.58 | -0.19 (-0.58%) | 125,200 |
22 Nov 2010 | USD | 32.72 | 33.01 | 32.5 | 32.77 | 32.77 | +0.14 (+0.43%) | 74,200 |
19 Nov 2010 | USD | 32.95 | 33.22 | 32.52 | 32.63 | 32.63 | -0.36 (-1.09%) | 132,600 |
18 Nov 2010 | USD | 32.43 | 33.15 | 32 | 32.99 | 32.99 | +0.91 (+2.84%) | 111,000 |
17 Nov 2010 | USD | 31.92 | 32.29 | 31.92 | 32.08 | 32.08 | +0.12 (+0.38%) | 94,900 |