Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2010 | USD | 35.5 | 36.07 | 35.07 | 35.98 | 35.98 | +0.32 (+0.90%) | 425,000 |
6 Aug 2010 | USD | 33.2 | 35.69 | 33.2 | 35.66 | 35.66 | +2.16 (+6.45%) | 340,400 |
5 Aug 2010 | USD | 33.4 | 34.31 | 33.4 | 33.5 | 33.5 | -0.5 (-1.47%) | 203,600 |
4 Aug 2010 | USD | 35.42 | 35.42 | 33.89 | 34 | 34 | -1.13 (-3.22%) | 372,600 |
3 Aug 2010 | USD | 34.46 | 35.54 | 34.46 | 35.13 | 35.13 | +0.17 (+0.49%) | 201,667 |
2 Aug 2010 | USD | 33.95 | 35.07 | 33.89 | 34.96 | 34.96 | +1.63 (+4.89%) | 348,428 |
30 Jul 2010 | USD | 32.76 | 33.42 | 32.15 | 33.33 | 33.33 | +0.31 (+0.94%) | 274,100 |
29 Jul 2010 | USD | 33.63 | 33.77 | 32.42 | 33.02 | 33.02 | -0.27 (-0.81%) | 207,400 |
28 Jul 2010 | USD | 33.25 | 33.49 | 33.04 | 33.29 | 33.29 | -0.01 (-0.03%) | 211,437 |
27 Jul 2010 | USD | 33.74 | 33.86 | 33.15 | 33.3 | 33.3 | -0.26 (-0.77%) | 178,500 |
26 Jul 2010 | USD | 33.02 | 33.63 | 33.02 | 33.56 | 33.56 | +0.33 (+0.99%) | 89,800 |
23 Jul 2010 | USD | 32.93 | 33.31 | 31.93 | 33.23 | 33.23 | +0.31 (+0.94%) | 332,000 |
22 Jul 2010 | USD | 31.93 | 33 | 31.71 | 32.92 | 32.92 | +1.52 (+4.84%) | 233,242 |
21 Jul 2010 | USD | 32.71 | 32.96 | 31.34 | 31.4 | 31.4 | -1.3 (-3.98%) | 225,800 |
20 Jul 2010 | USD | 31.5 | 32.7 | 31.21 | 32.7 | 32.7 | +1.26 (+4.01%) | 403,700 |
19 Jul 2010 | USD | 31.88 | 32.2 | 31.39 | 31.44 | 31.44 | -0.33 (-1.04%) | 125,200 |
16 Jul 2010 | USD | 31.31 | 32 | 31.21 | 31.77 | 31.77 | +0.01 (+0.03%) | 476,400 |
15 Jul 2010 | USD | 31.27 | 32.2 | 31.25 | 31.76 | 31.76 | +0.16 (+0.51%) | 384,800 |
14 Jul 2010 | USD | 30.55 | 32.46 | 28.53 | 31.6 | 31.6 | -0.57 (-1.77%) | 2,430,100 |
13 Jul 2010 | USD | 33.22 | 33.26 | 31.92 | 32.17 | 32.17 | +0.22 (+0.69%) | 419,300 |
12 Jul 2010 | USD | 32.08 | 32.5 | 31.73 | 31.95 | 31.95 | -0.52 (-1.60%) | 253,800 |
9 Jul 2010 | USD | 33.31 | 33.55 | 31.66 | 32.47 | 32.47 | -0.61 (-1.84%) | 402,800 |
8 Jul 2010 | USD | 33.42 | 34.58 | 33.02 | 33.08 | 33.08 | -0.73 (-2.16%) | 273,900 |
7 Jul 2010 | USD | 32.98 | 33.91 | 32.9 | 33.81 | 33.81 | +1.15 (+3.52%) | 421,000 |
6 Jul 2010 | USD | 33.31 | 34.04 | 32.44 | 32.66 | 32.66 | +0.2 (+0.62%) | 445,800 |
5 Jul 2010 | USD | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 32.62 | 32.98 | 32.09 | 32.46 | 32.46 | -0.24 (-0.73%) | 122,800 |
1 Jul 2010 | USD | 33.47 | 33.47 | 32.04 | 32.7 | 32.7 | +0.3 (+0.93%) | 213,200 |
30 Jun 2010 | USD | 32.02 | 33.17 | 31.73 | 32.4 | 32.4 | +0.52 (+1.63%) | 510,800 |
29 Jun 2010 | USD | 34.58 | 34.7 | 31.58 | 31.88 | 31.88 | -3.62 (-10.20%) | 670,800 |