Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2010 | USD | 36.91 | 37.12 | 36.705 | 37.01 | 37.01 | +0.1 (+0.27%) | 1,264,319 |
2 Dec 2010 | USD | 36.43 | 37 | 36.35 | 36.91 | 36.91 | +0.46 (+1.26%) | 1,181,336 |
1 Dec 2010 | USD | 35.68 | 36.81 | 35.68 | 36.45 | 36.45 | +1.32 (+3.76%) | 1,537,476 |
30 Nov 2010 | USD | 34.84 | 35.57 | 34.42 | 35.13 | 35.13 | -0.1 (-0.28%) | 1,094,211 |
29 Nov 2010 | USD | 34.77 | 35.41 | 34.12 | 35.23 | 35.23 | +0.32 (+0.92%) | 357,883 |
26 Nov 2010 | USD | 35.27 | 35.49 | 34.62 | 34.91 | 34.91 | -0.64 (-1.80%) | 217,235 |
25 Nov 2010 | USD | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.0 (0.0%) | 0 |
24 Nov 2010 | USD | 34.52 | 35.7 | 34.08 | 35.55 | 35.55 | +1.23 (+3.58%) | 1,082,806 |
23 Nov 2010 | USD | 35.21 | 35.28 | 33.94 | 34.32 | 34.32 | -1.22 (-3.43%) | 799,315 |
22 Nov 2010 | USD | 34.69 | 35.93 | 34.34 | 35.54 | 35.54 | +0.77 (+2.21%) | 1,358,764 |
19 Nov 2010 | USD | 34.34 | 34.81 | 33.78 | 34.77 | 34.77 | +0.51 (+1.49%) | 947,663 |
18 Nov 2010 | USD | 34.01 | 34.7 | 33.82 | 34.26 | 34.26 | +0.64 (+1.90%) | 1,023,730 |
17 Nov 2010 | USD | 32.99 | 34.01 | 32.91 | 33.62 | 33.62 | +0.74 (+2.25%) | 1,073,813 |
16 Nov 2010 | USD | 33.12 | 33.28 | 32.25 | 32.88 | 32.88 | -0.38 (-1.14%) | 584,441 |
15 Nov 2010 | USD | 33.2 | 34.24 | 33.2 | 33.26 | 33.26 | +0.27 (+0.82%) | 1,207,540 |
12 Nov 2010 | USD | 33.54 | 33.76 | 32.55 | 32.99 | 32.99 | -0.86 (-2.54%) | 530,428 |
11 Nov 2010 | USD | 33.37 | 34 | 33.34 | 33.85 | 33.85 | +0.19 (+0.56%) | 512,895 |
10 Nov 2010 | USD | 33.39 | 33.82 | 32.93 | 33.66 | 33.66 | +0.15 (+0.45%) | 514,731 |
9 Nov 2010 | USD | 33.64 | 34.8 | 33.03 | 33.51 | 33.51 | +0.2 (+0.60%) | 1,833,053 |
8 Nov 2010 | USD | 33.35 | 33.53 | 32.56 | 33.31 | 33.31 | -0.15 (-0.45%) | 1,025,059 |
5 Nov 2010 | USD | 34.18 | 34.29 | 33.03 | 33.46 | 33.46 | -0.72 (-2.11%) | 1,034,378 |
4 Nov 2010 | USD | 34.45 | 34.73 | 33.77 | 34.18 | 34.18 | +0.17 (+0.50%) | 860,364 |
3 Nov 2010 | USD | 33.76 | 34.01 | 33.07 | 34.01 | 34.01 | +0.6 (+1.80%) | 683,088 |
2 Nov 2010 | USD | 33.17 | 33.61 | 32.67 | 33.41 | 33.41 | +0.52 (+1.58%) | 741,609 |
1 Nov 2010 | USD | 33.39 | 33.82 | 32.35 | 32.89 | 32.89 | -0.14 (-0.42%) | 794,343 |
29 Oct 2010 | USD | 32.35 | 33.49 | 32.28 | 33.03 | 33.03 | +0.62 (+1.91%) | 926,112 |
28 Oct 2010 | USD | 31.89 | 32.5 | 31.69 | 32.41 | 32.41 | +0.66 (+2.08%) | 910,511 |
27 Oct 2010 | USD | 30.11 | 32.2 | 30.11 | 31.75 | 31.75 | -0.64 (-1.98%) | 1,151,356 |
26 Oct 2010 | USD | 32.09 | 32.7 | 31.73 | 32.39 | 32.39 | +0.94 (+2.99%) | 1,620,737 |
25 Oct 2010 | USD | 31.98 | 32.04 | 31.38 | 31.45 | 31.45 | -0.35 (-1.10%) | 439,185 |