Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2011 | USD | 40.22 | 40.26 | 39.89 | 40.14 | 40.14 | +0.08 (+0.20%) | 23,380 |
29 Apr 2011 | USD | 39.99 | 40.23 | 39.85 | 40.06 | 40.06 | +0.1 (+0.25%) | 17,895 |
28 Apr 2011 | USD | 40.15 | 40.15 | 39.81 | 39.96 | 39.96 | -0.29 (-0.72%) | 87,214 |
27 Apr 2011 | USD | 40.44 | 40.44 | 40.08 | 40.25 | 40.25 | -0.2 (-0.49%) | 10,624 |
26 Apr 2011 | USD | 40.18 | 40.66 | 40.18 | 40.45 | 40.45 | +0.47 (+1.18%) | 15,340 |
25 Apr 2011 | USD | 40.29 | 40.31 | 39.98 | 39.98 | 39.98 | -0.31 (-0.77%) | 20,930 |
22 Apr 2011 | USD | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 40.69 | 40.69 | 40.18 | 40.29 | 40.29 | -0.27 (-0.67%) | 32,321 |
20 Apr 2011 | USD | 41.29 | 41.31 | 40.35 | 40.56 | 40.56 | -0.53 (-1.29%) | 21,069 |
19 Apr 2011 | USD | 40.84 | 41.42 | 40.4 | 41.09 | 41.09 | +0.25 (+0.61%) | 64,347 |
18 Apr 2011 | USD | 41.5 | 41.5 | 40.56 | 40.84 | 40.84 | -0.63 (-1.52%) | 24,115 |
15 Apr 2011 | USD | 41.57 | 41.65 | 41.15 | 41.47 | 41.47 | -0.01 (-0.02%) | 13,420 |
14 Apr 2011 | USD | 41.7 | 41.89 | 41.34 | 41.48 | 41.48 | -0.42 (-1.00%) | 52,476 |
13 Apr 2011 | USD | 42.15 | 42.74 | 41.86 | 41.9 | 41.9 | -0.09 (-0.21%) | 11,504 |
12 Apr 2011 | USD | 41.89 | 42.18 | 41.19 | 41.99 | 41.99 | -0.05 (-0.12%) | 27,430 |
11 Apr 2011 | USD | 42.37 | 42.51 | 41.77 | 42.04 | 42.04 | -0.13 (-0.31%) | 251,112 |
8 Apr 2011 | USD | 42.4 | 42.6 | 42.17 | 42.17 | 42.17 | -0.22 (-0.52%) | 19,280 |
7 Apr 2011 | USD | 42.79 | 42.79 | 42.355 | 42.39 | 42.39 | -0.24 (-0.56%) | 36,015 |
6 Apr 2011 | USD | 42.47 | 42.69 | 42.16 | 42.63 | 42.63 | +0.33 (+0.78%) | 35,423 |
5 Apr 2011 | USD | 42.61 | 42.99 | 42.04 | 42.3 | 42.3 | -0.48 (-1.12%) | 42,975 |
4 Apr 2011 | USD | 42.67 | 42.88 | 42.47 | 42.78 | 42.78 | +0.34 (+0.80%) | 53,167 |
1 Apr 2011 | USD | 42.5 | 42.76 | 42 | 42.44 | 42.44 | -0.1 (-0.24%) | 56,299 |
31 Mar 2011 | USD | 42.65 | 42.65 | 42.43 | 42.54 | 42.54 | -0.13 (-0.30%) | 77,454 |
30 Mar 2011 | USD | 42.74 | 42.81 | 42.5 | 42.67 | 42.67 | +0.2 (+0.47%) | 34,409 |
29 Mar 2011 | USD | 43.14 | 43.14 | 42.4 | 42.47 | 42.47 | -0.5 (-1.16%) | 47,021 |
28 Mar 2011 | USD | 42.7 | 43.11 | 42.7 | 42.97 | 42.97 | +0.06 (+0.14%) | 5,383 |
25 Mar 2011 | USD | 42.71 | 43.4 | 42.7 | 42.91 | 42.91 | -0.09 (-0.21%) | 137,957 |
24 Mar 2011 | USD | 42.92 | 43.2 | 42.77 | 43 | 43 | +0.1 (+0.23%) | 7,478 |
23 Mar 2011 | USD | 42.81 | 42.95 | 42.5 | 42.9 | 42.9 | -0.09 (-0.21%) | 12,435 |
22 Mar 2011 | USD | 42.8 | 43.04 | 42.76 | 42.99 | 42.99 | +0.19 (+0.44%) | 38,072 |