Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2010 | USD | 47.1 | 47.25 | 45.05 | 45.5 | 227.5 | -1.95 (-4.11%) | 2,897,400 |
7 Oct 2010 | USD | 45.35 | 47.5 | 45.15 | 47.45 | 237.25 | +2.7 (+6.03%) | 3,416,700 |
6 Oct 2010 | USD | 44 | 45.05 | 42.9 | 44.75 | 223.75 | +3.25 (+7.83%) | 3,889,900 |
5 Oct 2010 | USD | 41.95 | 42.95 | 41.45 | 41.5 | 207.5 | +0.45 (+1.10%) | 2,187,400 |
4 Oct 2010 | USD | 43.7 | 43.75 | 41.05 | 41.05 | 205.25 | -2.35 (-5.41%) | 3,007,000 |
1 Oct 2010 | USD | 46.15 | 46.15 | 43.1 | 43.4 | 217 | -3.25 (-6.97%) | 2,875,700 |
30 Sep 2010 | USD | 46.45 | 47.35 | 45.2 | 46.65 | 233.25 | +2.1 (+4.71%) | 3,094,900 |
29 Sep 2010 | USD | 42.15 | 46.3 | 41.55 | 44.55 | 222.75 | +2.475 (+5.88%) | 3,540,200 |
28 Sep 2010 | USD | 41.8 | 42.7 | 40.5 | 42.075 | 210.375 | +0.625 (+1.51%) | 1,572,000 |
27 Sep 2010 | USD | 42.15 | 42.15 | 40.7 | 41.45 | 207.25 | -0.1 (-0.24%) | 1,678,800 |
24 Sep 2010 | USD | 40.1 | 41.55 | 40.05 | 41.55 | 207.75 | +2.25 (+5.73%) | 1,649,600 |
23 Sep 2010 | USD | 38.75 | 39.75 | 37.7 | 39.3 | 196.5 | -0.15 (-0.38%) | 2,505,600 |
22 Sep 2010 | USD | 39.7 | 40.8 | 38.5 | 39.45 | 197.25 | -0.4 (-1.00%) | 2,215,000 |
21 Sep 2010 | USD | 37.45 | 40 | 37.2 | 39.85 | 199.25 | +2.35 (+6.27%) | 3,839,700 |
20 Sep 2010 | USD | 36.8 | 37.65 | 36.3 | 37.5 | 187.5 | +0.888 (+2.43%) | 1,990,500 |
17 Sep 2010 | USD | 37 | 37.05 | 36.15 | 36.612 | 183.06 | -0.188 (-0.51%) | 1,327,800 |
16 Sep 2010 | USD | 35.6 | 37.05 | 35.5 | 36.8 | 184 | +0.65 (+1.80%) | 1,147,800 |
15 Sep 2010 | USD | 35.55 | 36.6 | 35.1 | 36.15 | 180.75 | +0.25 (+0.70%) | 1,235,400 |
14 Sep 2010 | USD | 35.75 | 36.8 | 35.3 | 35.9 | 179.5 | -0.1 (-0.28%) | 1,162,600 |
13 Sep 2010 | USD | 36.8 | 37.25 | 35.1 | 36 | 180 | -0.35 (-0.96%) | 1,815,700 |
10 Sep 2010 | USD | 36.55 | 37.35 | 36.1 | 36.35 | 181.75 | +0.55 (+1.54%) | 2,183,400 |
9 Sep 2010 | USD | 36.95 | 37.45 | 35.25 | 35.8 | 179 | -0.4 (-1.10%) | 2,562,100 |
8 Sep 2010 | USD | 34.45 | 36.75 | 34.2 | 36.2 | 181 | +3.8 (+11.73%) | 6,495,200 |
7 Sep 2010 | USD | 31.7 | 32.6 | 31 | 32.4 | 162 | +0.45 (+1.41%) | 1,441,100 |
6 Sep 2010 | USD | 31.95 | 31.95 | 31.95 | 31.95 | 159.75 | 0.0 (0.0%) | 0 |
3 Sep 2010 | USD | 32.75 | 33.15 | 31.65 | 31.95 | 159.75 | -0.3 (-0.93%) | 1,583,400 |
2 Sep 2010 | USD | 31.75 | 32.4 | 31.55 | 32.25 | 161.25 | +0.613 (+1.94%) | 989,300 |
1 Sep 2010 | USD | 31.25 | 32.25 | 31.05 | 31.637 | 158.185 | +0.887 (+2.88%) | 1,444,200 |
31 Aug 2010 | USD | 29.25 | 30.8 | 28.9 | 30.75 | 153.75 | +1.35 (+4.59%) | 1,382,500 |
30 Aug 2010 | USD | 30.1 | 30.9 | 29.35 | 29.4 | 147 | -0.65 (-2.16%) | 1,139,200 |