Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2010 | USD | 46.72 | 46.82 | 46.1 | 46.34 | 46.34 | -0.36 (-0.77%) | 2,034,982 |
5 Oct 2010 | USD | 46.15 | 46.76 | 46.15 | 46.7 | 46.7 | +0.97 (+2.12%) | 4,077,159 |
4 Oct 2010 | USD | 45.78 | 46.15 | 45.42 | 45.73 | 45.73 | +0.01 (+0.02%) | 2,036,601 |
1 Oct 2010 | USD | 45.58 | 45.935 | 45.38 | 45.72 | 45.72 | +0.3 (+0.66%) | 2,909,464 |
30 Sep 2010 | USD | 45.41 | 45.7 | 45.19 | 45.42 | 45.42 | +0.23 (+0.51%) | 4,374,281 |
29 Sep 2010 | USD | 45.35 | 45.4 | 44.89 | 45.19 | 45.19 | -0.36 (-0.79%) | 2,573,749 |
28 Sep 2010 | USD | 45.61 | 45.6142 | 45.11 | 45.55 | 45.55 | -0.36 (-0.78%) | 2,565,535 |
27 Sep 2010 | USD | 45.94 | 46.1599 | 45.59 | 45.91 | 45.91 | +0.09 (+0.20%) | 2,084,927 |
24 Sep 2010 | USD | 45.4 | 45.95 | 45.34 | 45.82 | 45.82 | +0.6 (+1.33%) | 3,015,599 |
23 Sep 2010 | USD | 45.06 | 45.43 | 44.93 | 45.22 | 45.22 | +0.05 (+0.11%) | 6,451,461 |
22 Sep 2010 | USD | 45.03 | 45.27 | 44.9 | 45.17 | 45.17 | +0.17 (+0.38%) | 5,440,194 |
21 Sep 2010 | USD | 45.25 | 45.3 | 44.9 | 45 | 45 | -0.37 (-0.82%) | 8,966,774 |
20 Sep 2010 | USD | 45.23 | 45.43 | 45.1 | 45.37 | 45.37 | +0.11 (+0.24%) | 2,790,166 |
17 Sep 2010 | USD | 45.5 | 45.62 | 45 | 45.26 | 45.26 | -0.09 (-0.20%) | 5,980,418 |
16 Sep 2010 | USD | 45.45 | 45.68 | 45.16 | 45.35 | 45.35 | -0.13 (-0.29%) | 4,543,799 |
15 Sep 2010 | USD | 44.65 | 45.56 | 44.62 | 45.48 | 45.48 | +0.62 (+1.38%) | 5,444,580 |
14 Sep 2010 | USD | 43.84 | 45.23 | 43.81 | 44.86 | 44.86 | +0.6 (+1.36%) | 9,283,586 |
13 Sep 2010 | USD | 44.08 | 44.6 | 43.175 | 44.26 | 44.26 | +0.05 (+0.11%) | 15,168,520 |
10 Sep 2010 | USD | 46.21 | 48.08 | 43.94 | 44.21 | 44.21 | -4.03 (-8.35%) | 30,813,240 |
9 Sep 2010 | USD | 48.16 | 48.32 | 47.93 | 48.24 | 48.24 | +0.54 (+1.13%) | 2,582,244 |
8 Sep 2010 | USD | 47.96 | 48.1 | 47.57 | 47.7 | 47.7 | -0.25 (-0.52%) | 2,677,345 |
7 Sep 2010 | USD | 47.75 | 48.34 | 47.65 | 47.95 | 47.95 | +0.27 (+0.57%) | 2,328,223 |
6 Sep 2010 | USD | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.0 (0.0%) | 0 |
3 Sep 2010 | USD | 47.76 | 48 | 47.37 | 47.68 | 47.68 | -0.02 (-0.04%) | 2,323,519 |
2 Sep 2010 | USD | 47.93 | 47.93 | 47.35 | 47.7 | 47.7 | -0.08 (-0.17%) | 2,654,614 |
1 Sep 2010 | USD | 47.02 | 47.96 | 46.7 | 47.78 | 47.78 | +1.02 (+2.18%) | 3,608,970 |
31 Aug 2010 | USD | 46.71 | 46.95 | 46.19 | 46.76 | 46.76 | -0.01 (-0.02%) | 3,300,687 |
30 Aug 2010 | USD | 47.61 | 47.63 | 46.74 | 46.77 | 46.77 | -0.86 (-1.81%) | 3,118,970 |
27 Aug 2010 | USD | 47.04 | 47.73 | 46.6 | 47.63 | 47.63 | +0.78 (+1.66%) | 2,637,789 |
26 Aug 2010 | USD | 47.21 | 47.29 | 46.69 | 46.85 | 46.85 | -0.21 (-0.45%) | 3,548,573 |