Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2011 | USD | 55.4 | 57.7 | 55.12 | 56.54 | 56.54 | +0.69 (+1.24%) | 415,700 |
22 Jul 2011 | USD | 55.4 | 56.15 | 55 | 55.85 | 55.85 | +0.58 (+1.05%) | 260,000 |
21 Jul 2011 | USD | 54.53 | 55.27 | 54.3 | 55.27 | 55.27 | +0.77 (+1.41%) | 400,700 |
20 Jul 2011 | USD | 54 | 54.98 | 54 | 54.5 | 54.5 | +0.2 (+0.37%) | 531,600 |
19 Jul 2011 | USD | 53.55 | 54.3 | 53.3 | 54.3 | 54.3 | +0.75 (+1.40%) | 1,021,100 |
18 Jul 2011 | USD | 53.05 | 54.1 | 52.8 | 53.55 | 53.55 | +0.55 (+1.04%) | 650,600 |
15 Jul 2011 | USD | 53.83 | 53.99 | 52.9 | 53 | 53 | -0.85 (-1.58%) | 678,200 |
14 Jul 2011 | USD | 54.9 | 54.9 | 53.31 | 53.85 | 53.85 | -0.8 (-1.46%) | 1,109,000 |
13 Jul 2011 | USD | 54.21 | 55.12 | 53.85 | 54.65 | 54.65 | +0.58 (+1.07%) | 927,000 |
12 Jul 2011 | USD | 55.25 | 55.25 | 54.05 | 54.07 | 54.07 | -0.93 (-1.69%) | 807,200 |
11 Jul 2011 | USD | 55.86 | 55.86 | 54.2 | 55 | 55 | -0.9 (-1.61%) | 635,700 |
8 Jul 2011 | USD | 56.44 | 56.45 | 55.5 | 55.9 | 55.9 | -0.55 (-0.97%) | 781,000 |
7 Jul 2011 | USD | 56.7 | 56.91 | 56.2 | 56.45 | 56.45 | +0.35 (+0.62%) | 862,700 |
6 Jul 2011 | USD | 56.76 | 56.76 | 55.85 | 56.1 | 56.1 | -0.68 (-1.20%) | 912,000 |
5 Jul 2011 | USD | 56 | 57 | 55.15 | 56.78 | 56.78 | +0.78 (+1.39%) | 472,400 |
4 Jul 2011 | USD | 56.8 | 56.8 | 55.78 | 56 | 56 | -0.38 (-0.67%) | 136,900 |
1 Jul 2011 | USD | 55.73 | 56.8 | 55.73 | 56.38 | 56.38 | +0.26 (+0.46%) | 369,300 |
30 Jun 2011 | USD | 56.56 | 56.94 | 55.31 | 56.12 | 56.12 | -0.48 (-0.85%) | 1,157,100 |
29 Jun 2011 | USD | 54.46 | 56.6 | 54.46 | 56.6 | 56.6 | +2.1 (+3.85%) | 834,400 |
28 Jun 2011 | USD | 52.85 | 54.5 | 52.8 | 54.5 | 54.5 | +0.85 (+1.58%) | 640,400 |
27 Jun 2011 | USD | 53.79 | 54 | 53.16 | 53.65 | 53.65 | +0.35 (+0.66%) | 209,800 |
24 Jun 2011 | USD | 53.35 | 53.58 | 52.7 | 53.3 | 53.3 | +0.85 (+1.62%) | 150,700 |
23 Jun 2011 | USD | 52.71 | 53.2 | 52.12 | 52.45 | 52.45 | -1.37 (-2.55%) | 285,600 |
22 Jun 2011 | USD | 52.8 | 53.9 | 52.51 | 53.82 | 53.82 | +0.12 (+0.22%) | 339,800 |
21 Jun 2011 | USD | 53.2 | 54.3 | 52.5 | 53.7 | 53.7 | -0.9 (-1.65%) | 638,800 |
20 Jun 2011 | USD | 51.69 | 54.6 | 49.45 | 54.6 | 54.6 | +2.75 (+5.30%) | 521,400 |
17 Jun 2011 | USD | 51.59 | 52 | 51 | 51.85 | 51.85 | +0.15 (+0.29%) | 1,045,100 |
16 Jun 2011 | USD | 50.75 | 51.95 | 50.23 | 51.7 | 51.7 | +0.94 (+1.85%) | 242,400 |
15 Jun 2011 | USD | 50.06 | 52.09 | 48.7 | 50.76 | 50.76 | +0.36 (+0.71%) | 777,300 |
14 Jun 2011 | USD | 48.4 | 50.5 | 48.2 | 50.4 | 50.4 | +3.2 (+6.78%) | 1,053,400 |