Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2011 | USD | 34.48 | 34.48 | 33.14 | 33.3 | 33.3 | -1.25 (-3.62%) | 205,130 |
10 May 2011 | USD | 34.13 | 34.63 | 33.99 | 34.55 | 34.55 | +0.7 (+2.07%) | 188,062 |
9 May 2011 | USD | 33.37 | 34.08 | 33 | 33.85 | 33.85 | +0.38 (+1.14%) | 155,666 |
6 May 2011 | USD | 34.51 | 34.716 | 33.26 | 33.47 | 33.47 | -0.75 (-2.19%) | 287,870 |
5 May 2011 | USD | 32.11 | 34.27 | 31.97 | 34.22 | 34.22 | +1.75 (+5.39%) | 526,910 |
4 May 2011 | USD | 32.99 | 32.99 | 31.57 | 32.47 | 32.47 | -0.4 (-1.22%) | 354,375 |
3 May 2011 | USD | 34.54 | 34.71 | 32.08 | 32.87 | 32.87 | -1.76 (-5.08%) | 495,580 |
2 May 2011 | USD | 35.45 | 35.49 | 34.26 | 34.63 | 34.63 | -0.79 (-2.23%) | 274,145 |
29 Apr 2011 | USD | 35.91 | 36 | 35.27 | 35.42 | 35.42 | -0.89 (-2.45%) | 353,091 |
28 Apr 2011 | USD | 35.49 | 36.5 | 35.41 | 36.31 | 36.31 | +0.94 (+2.66%) | 259,082 |
27 Apr 2011 | USD | 37.99 | 37.99 | 34.21 | 35.37 | 35.37 | -3.05 (-7.94%) | 989,573 |
26 Apr 2011 | USD | 37.43 | 39 | 37.06 | 38.42 | 38.42 | +1.93 (+5.29%) | 764,904 |
25 Apr 2011 | USD | 36.55 | 36.88 | 35.6 | 36.49 | 36.49 | +0.12 (+0.33%) | 254,494 |
22 Apr 2011 | USD | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 36.42 | 36.47 | 36.01 | 36.37 | 36.37 | +0.12 (+0.33%) | 209,659 |
20 Apr 2011 | USD | 36.04 | 36.67 | 35.53 | 36.25 | 36.25 | +0.62 (+1.74%) | 271,693 |
19 Apr 2011 | USD | 35.66 | 35.79 | 35.31 | 35.63 | 35.63 | +0.17 (+0.48%) | 327,856 |
18 Apr 2011 | USD | 35.9 | 35.95 | 34.62 | 35.46 | 35.46 | -0.44 (-1.23%) | 267,834 |
15 Apr 2011 | USD | 34.81 | 35.93 | 34.65 | 35.9 | 35.9 | +1.1 (+3.16%) | 253,480 |
14 Apr 2011 | USD | 35.55 | 35.9 | 34.6 | 34.8 | 34.8 | -0.86 (-2.41%) | 334,121 |
13 Apr 2011 | USD | 33.38 | 36 | 33.05 | 35.66 | 35.66 | +4.19 (+13.31%) | 793,616 |
12 Apr 2011 | USD | 31.37 | 31.94 | 31.36 | 31.47 | 31.47 | -0.39 (-1.22%) | 201,219 |
11 Apr 2011 | USD | 32.55 | 32.75 | 31.45 | 31.86 | 31.86 | -0.59 (-1.82%) | 285,012 |
8 Apr 2011 | USD | 33.63 | 33.63 | 32.08 | 32.45 | 32.45 | -1.18 (-3.51%) | 272,102 |
7 Apr 2011 | USD | 34.2 | 34.22 | 33.53 | 33.63 | 33.63 | -0.38 (-1.12%) | 169,596 |
6 Apr 2011 | USD | 33.46 | 34.08 | 33.2 | 34.01 | 34.01 | +0.93 (+2.81%) | 222,351 |
5 Apr 2011 | USD | 33.13 | 33.45 | 32.85 | 33.08 | 33.08 | -0.33 (-0.99%) | 120,383 |
4 Apr 2011 | USD | 33.74 | 33.74 | 33 | 33.41 | 33.41 | -0.07 (-0.21%) | 168,945 |
1 Apr 2011 | USD | 33.12 | 33.68 | 32.82 | 33.48 | 33.48 | +0.59 (+1.79%) | 307,593 |
31 Mar 2011 | USD | 32.79 | 33 | 32.47 | 32.89 | 32.89 | +0.08 (+0.24%) | 268,102 |