Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2011 | USD | 33.05 | 33.15 | 32.6 | 32.6 | 163 | -0.25 (-0.76%) | 906,500 |
24 Mar 2011 | USD | 33.75 | 33.85 | 32.75 | 32.85 | 164.25 | -0.6 (-1.79%) | 1,386,900 |
23 Mar 2011 | USD | 33.1 | 33.45 | 32.25 | 33.45 | 167.25 | +0.5 (+1.52%) | 1,222,500 |
22 Mar 2011 | USD | 33.85 | 33.95 | 32.65 | 32.95 | 164.75 | -0.8 (-2.37%) | 1,328,100 |
21 Mar 2011 | USD | 33.55 | 34.15 | 33.3 | 33.75 | 168.75 | +0.9 (+2.74%) | 1,253,800 |
18 Mar 2011 | USD | 34.7 | 34.95 | 32.5 | 32.85 | 164.25 | -1.8 (-5.19%) | 2,540,800 |
17 Mar 2011 | USD | 34.95 | 35.25 | 34.25 | 34.65 | 173.25 | +0.45 (+1.32%) | 1,653,100 |
16 Mar 2011 | USD | 35.625 | 35.75 | 33.6 | 34.2 | 171 | -1.5 (-4.20%) | 2,542,300 |
15 Mar 2011 | USD | 33.85 | 35.9 | 33.25 | 35.7 | 178.5 | +2.25 (+6.73%) | 4,615,200 |
14 Mar 2011 | USD | 32.9 | 33.8 | 32.3 | 33.45 | 167.25 | +1.9 (+6.02%) | 3,152,100 |
11 Mar 2011 | USD | 31.75 | 32.4 | 31.3 | 31.55 | 157.75 | -1.35 (-4.10%) | 2,435,600 |
10 Mar 2011 | USD | 34.1 | 34.1 | 32.6 | 32.9 | 164.5 | -1.95 (-5.60%) | 2,118,700 |
9 Mar 2011 | USD | 34.15 | 34.925 | 34 | 34.85 | 174.25 | +0.65 (+1.90%) | 1,175,600 |
8 Mar 2011 | USD | 33.75 | 34.591 | 33.55 | 34.2 | 171 | +0.35 (+1.03%) | 1,139,700 |
7 Mar 2011 | USD | 35.4 | 35.45 | 33.3 | 33.85 | 169.25 | -1.145 (-3.27%) | 2,502,800 |
4 Mar 2011 | USD | 35.5 | 35.75 | 34.75 | 34.995 | 174.975 | -0.455 (-1.28%) | 1,582,600 |
3 Mar 2011 | USD | 37 | 37.25 | 34.4 | 35.45 | 177.25 | -0.55 (-1.53%) | 3,433,200 |
2 Mar 2011 | USD | 35.5 | 36.25 | 35.15 | 36 | 180 | +0.55 (+1.55%) | 2,033,200 |
1 Mar 2011 | USD | 35.4 | 36.3 | 34.75 | 35.45 | 177.25 | +0.155 (+0.44%) | 2,907,000 |
28 Feb 2011 | USD | 37.1 | 37.4 | 34.95 | 35.295 | 176.475 | -1.455 (-3.96%) | 2,947,300 |
25 Feb 2011 | USD | 39.7 | 39.7 | 36.75 | 36.75 | 183.75 | -1.95 (-5.04%) | 2,443,400 |
24 Feb 2011 | USD | 37.65 | 39.25 | 37.3 | 38.7 | 193.5 | +0.75 (+1.98%) | 1,671,300 |
23 Feb 2011 | USD | 38.5 | 39.55 | 36.5 | 37.95 | 189.75 | -0.35 (-0.91%) | 3,051,700 |
22 Feb 2011 | USD | 41.5 | 41.7 | 38.25 | 38.3 | 191.5 | -4.275 (-10.04%) | 4,801,000 |
21 Feb 2011 | USD | 42.575 | 42.575 | 42.575 | 42.575 | 212.875 | 0.0 (0.0%) | 0 |
18 Feb 2011 | USD | 42.5 | 42.85 | 41.75 | 42.575 | 212.875 | +1.575 (+3.84%) | 2,671,200 |
17 Feb 2011 | USD | 42.25 | 42.5 | 40.95 | 41 | 205 | -0.775 (-1.86%) | 2,112,300 |
16 Feb 2011 | USD | 41.2 | 42.35 | 40.9 | 41.775 | 208.875 | +1.25 (+3.08%) | 2,037,800 |
15 Feb 2011 | USD | 40.3 | 41.6 | 39.6 | 40.525 | 202.625 | +0.125 (+0.31%) | 2,766,200 |
14 Feb 2011 | USD | 38.75 | 40.6 | 38.7 | 40.4 | 202 | +1.737 (+4.49%) | 2,306,800 |