Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2010 | USD | 52.98 | 54.5 | 51.83 | 54.3 | 54.3 | +2.08 (+3.98%) | 273,600 |
26 Aug 2010 | USD | 51.46 | 53.139 | 51 | 52.22 | 52.22 | +1.22 (+2.39%) | 233,608 |
25 Aug 2010 | USD | 51.46 | 51.99 | 49.96 | 51 | 51 | +1.94 (+3.95%) | 525,400 |
24 Aug 2010 | USD | 52.19 | 52.24 | 48.9 | 49.06 | 49.06 | -4.52 (-8.44%) | 772,500 |
23 Aug 2010 | USD | 52.16 | 55.03 | 51.91 | 53.58 | 53.58 | +1.48 (+2.84%) | 355,900 |
20 Aug 2010 | USD | 51.65 | 52.78 | 51.22 | 52.1 | 52.1 | +0.1 (+0.19%) | 161,400 |
19 Aug 2010 | USD | 52.15 | 53.28 | 51.72 | 52 | 52 | -0.46 (-0.88%) | 206,400 |
18 Aug 2010 | USD | 52.27 | 54 | 51.26 | 52.46 | 52.46 | +0.36 (+0.69%) | 219,400 |
17 Aug 2010 | USD | 52.72 | 53.32 | 51.7 | 52.1 | 52.1 | -0.28 (-0.53%) | 382,400 |
16 Aug 2010 | USD | 51.63 | 52.7 | 50.83 | 52.38 | 52.38 | +0.56 (+1.08%) | 240,300 |
13 Aug 2010 | USD | 50.56 | 52.12 | 49.5 | 51.82 | 51.82 | +1.26 (+2.49%) | 193,000 |
12 Aug 2010 | USD | 49.27 | 50.88 | 48.835 | 50.56 | 50.56 | +0.65 (+1.30%) | 193,012 |
11 Aug 2010 | USD | 49.1 | 50.62 | 48.5 | 49.91 | 49.91 | -0.14 (-0.28%) | 399,950 |
10 Aug 2010 | USD | 50 | 51.44 | 48.84 | 50.05 | 50.05 | -0.65 (-1.28%) | 275,406 |
9 Aug 2010 | USD | 48.29 | 51.05 | 48.2 | 50.7 | 50.7 | +2.51 (+5.21%) | 548,453 |
6 Aug 2010 | USD | 48.4 | 48.4 | 46.93 | 48.19 | 48.19 | -0.4 (-0.82%) | 136,100 |
5 Aug 2010 | USD | 49.29 | 49.29 | 48.26 | 48.59 | 48.59 | -0.3 (-0.61%) | 273,000 |
4 Aug 2010 | USD | 45.85 | 49.25 | 45.56 | 48.89 | 48.89 | +3.73 (+8.26%) | 823,300 |
3 Aug 2010 | USD | 44.69 | 46.8 | 44.04 | 45.16 | 45.16 | +0.21 (+0.47%) | 290,900 |
2 Aug 2010 | USD | 45.35 | 45.53 | 43.37 | 44.95 | 44.95 | +0.25 (+0.56%) | 384,584 |
30 Jul 2010 | USD | 43.84 | 45.76 | 43.15 | 44.7 | 44.7 | -0.46 (-1.02%) | 308,700 |
29 Jul 2010 | USD | 46.73 | 46.73 | 44.76 | 45.16 | 45.16 | -1.33 (-2.86%) | 227,800 |
28 Jul 2010 | USD | 46.29 | 46.52 | 45.72 | 46.49 | 46.49 | -0.01 (-0.02%) | 195,255 |
27 Jul 2010 | USD | 46.72 | 47.52 | 46.12 | 46.5 | 46.5 | -0.19 (-0.41%) | 225,600 |
26 Jul 2010 | USD | 45.25 | 46.72 | 44.57 | 46.69 | 46.69 | +1.44 (+3.18%) | 140,600 |
23 Jul 2010 | USD | 45.02 | 45.7 | 44.72 | 45.25 | 45.25 | -0.01 (-0.02%) | 127,500 |
22 Jul 2010 | USD | 45.35 | 45.86 | 44.64 | 45.26 | 45.26 | +0.51 (+1.14%) | 115,700 |
21 Jul 2010 | USD | 45.03 | 45.67 | 44.47 | 44.75 | 44.75 | +0.05 (+0.11%) | 119,407 |
20 Jul 2010 | USD | 43.01 | 44.79 | 42.91 | 44.7 | 44.7 | +1.27 (+2.92%) | 166,100 |
19 Jul 2010 | USD | 43.31 | 44.56 | 42.28 | 43.43 | 43.43 | +0.19 (+0.44%) | 94,700 |