Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2011 | USD | 25.05 | 25.28 | 24.33 | 24.37 | 24.37 | -0.7 (-2.79%) | 291,100 |
3 Jan 2011 | USD | 25.55 | 25.71 | 25.01 | 25.07 | 25.07 | +0.16 (+0.64%) | 442,900 |
31 Dec 2010 | USD | 24.84 | 25.07 | 24.7 | 24.91 | 24.91 | +0.08 (+0.32%) | 210,100 |
30 Dec 2010 | USD | 24.53 | 24.94 | 24.47 | 24.83 | 24.83 | +0.25 (+1.02%) | 151,900 |
29 Dec 2010 | USD | 24.51 | 25.04 | 24.45 | 24.58 | 24.58 | +0.14 (+0.57%) | 328,500 |
28 Dec 2010 | USD | 24.15 | 24.55 | 24.15 | 24.44 | 24.44 | +0.04 (+0.16%) | 284,900 |
27 Dec 2010 | USD | 24.43 | 24.51 | 24.2 | 24.4 | 24.4 | -0.13 (-0.53%) | 225,800 |
24 Dec 2010 | USD | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.0 (0.0%) | 0 |
23 Dec 2010 | USD | 24.4 | 24.67 | 24.15 | 24.53 | 24.53 | +0.15 (+0.62%) | 110,200 |
22 Dec 2010 | USD | 24.83 | 24.83 | 24.35 | 24.38 | 24.38 | -0.37 (-1.49%) | 98,000 |
21 Dec 2010 | USD | 24.52 | 25.13 | 24.52 | 24.75 | 24.75 | +0.38 (+1.56%) | 319,400 |
20 Dec 2010 | USD | 24.37 | 24.59 | 24.35 | 24.37 | 24.37 | 0.0 (0.0%) | 164,100 |
17 Dec 2010 | USD | 24.26 | 24.4 | 24.08 | 24.37 | 24.37 | +0.2 (+0.83%) | 270,000 |
16 Dec 2010 | USD | 23.87 | 24.32 | 23.8 | 24.17 | 24.17 | +0.32 (+1.34%) | 221,100 |
15 Dec 2010 | USD | 23.12 | 24.15 | 23.12 | 23.85 | 23.85 | +0.64 (+2.76%) | 379,400 |
14 Dec 2010 | USD | 23.03 | 23.24 | 22.83 | 23.21 | 23.21 | +0.18 (+0.78%) | 538,100 |
13 Dec 2010 | USD | 23.58 | 23.67 | 23.02 | 23.03 | 23.03 | -0.49 (-2.08%) | 263,800 |
10 Dec 2010 | USD | 23.99 | 23.99 | 23.23 | 23.52 | 23.52 | -0.47 (-1.96%) | 449,600 |
9 Dec 2010 | USD | 24.37 | 24.48 | 23.74 | 23.99 | 23.99 | -0.21 (-0.87%) | 343,900 |
8 Dec 2010 | USD | 25.3 | 25.45 | 24 | 24.2 | 24.2 | -1.05 (-4.16%) | 963,600 |
7 Dec 2010 | USD | 26.06 | 26.1 | 25.18 | 25.25 | 25.25 | -0.63 (-2.43%) | 596,500 |
6 Dec 2010 | USD | 25.02 | 25.97 | 25.01 | 25.88 | 25.88 | +0.8 (+3.19%) | 430,500 |
3 Dec 2010 | USD | 24.62 | 25.19 | 24.48 | 25.08 | 25.08 | +0.3 (+1.21%) | 505,900 |
2 Dec 2010 | USD | 24.17 | 25.05 | 24.06 | 24.78 | 24.78 | +0.59 (+2.44%) | 563,200 |
1 Dec 2010 | USD | 23.88 | 24.27 | 23.58 | 24.19 | 24.19 | +0.65 (+2.76%) | 458,000 |
30 Nov 2010 | USD | 22.95 | 23.6 | 22.63 | 23.54 | 23.54 | +0.32 (+1.38%) | 415,000 |
29 Nov 2010 | USD | 23.27 | 23.52 | 22.72 | 23.22 | 23.22 | -0.2 (-0.85%) | 435,400 |
26 Nov 2010 | USD | 23.41 | 23.78 | 23.29 | 23.42 | 23.42 | -0.2 (-0.85%) | 145,700 |
25 Nov 2010 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 22.69 | 23.63 | 22.62 | 23.62 | 23.62 | +1.06 (+4.70%) | 342,900 |