Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2011 | USD | 48.08 | 48.25 | 47.29 | 48.02 | 32.0133 | -1.44 (-2.91%) | 109,353 |
10 May 2011 | USD | 49.34 | 49.53 | 49.16 | 49.46 | 32.9733 | +0.5 (+1.02%) | 17,486 |
9 May 2011 | USD | 49.31 | 49.52 | 48.87 | 48.96 | 32.64 | -0.7 (-1.41%) | 14,963 |
6 May 2011 | USD | 49.95 | 50.12 | 49.39 | 49.66 | 33.1067 | +3.48 (+7.54%) | 44,498 |
5 May 2011 | USD | 46.06 | 46.59 | 46.06 | 46.18 | 30.7867 | -0.7 (-1.49%) | 36,536 |
4 May 2011 | USD | 47.21 | 47.21 | 46.82 | 46.88 | 31.2533 | -0.28 (-0.59%) | 15,590 |
3 May 2011 | USD | 47.57 | 47.77 | 46.96 | 47.16 | 31.44 | -1.17 (-2.42%) | 54,683 |
2 May 2011 | USD | 48.75 | 48.94 | 48.12 | 48.33 | 32.22 | -0.44 (-0.90%) | 18,735 |
29 Apr 2011 | USD | 48.67 | 48.82 | 48.43 | 48.77 | 32.5133 | -0.19 (-0.39%) | 9,041 |
28 Apr 2011 | USD | 48.71 | 49.2 | 48.45 | 48.96 | 32.64 | -0.42 (-0.85%) | 41,354 |
27 Apr 2011 | USD | 49.79 | 49.79 | 49.01 | 49.38 | 32.92 | 0.0 (0.0%) | 23,922 |
26 Apr 2011 | USD | 49.25 | 49.66 | 49.05 | 49.38 | 32.92 | +0.88 (+1.81%) | 27,672 |
25 Apr 2011 | USD | 48.89 | 48.89 | 48.331 | 48.5 | 32.3333 | -0.45 (-0.92%) | 8,966 |
22 Apr 2011 | USD | 48.95 | 48.95 | 48.95 | 48.95 | 32.6333 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 48.99 | 48.99 | 48.5065 | 48.95 | 32.6333 | -0.1 (-0.20%) | 17,376 |
20 Apr 2011 | USD | 49.2 | 49.2 | 48.87 | 49.05 | 32.7 | -0.79 (-1.59%) | 36,606 |
19 Apr 2011 | USD | 49.8 | 49.87 | 49.55 | 49.84 | 33.2267 | +0.54 (+1.10%) | 19,212 |
18 Apr 2011 | USD | 49.13 | 49.47 | 49.07 | 49.3 | 32.8667 | -1.51 (-2.97%) | 26,123 |
15 Apr 2011 | USD | 51.15 | 51.33 | 50.8 | 50.81 | 33.8733 | -0.56 (-1.09%) | 21,908 |
14 Apr 2011 | USD | 51.31 | 51.8 | 51 | 51.37 | 34.2467 | +1.48 (+2.97%) | 58,946 |
13 Apr 2011 | USD | 50.68 | 50.68 | 49.63 | 49.89 | 33.26 | -0.15 (-0.30%) | 22,847 |
12 Apr 2011 | USD | 50.58 | 50.81 | 50.01 | 50.04 | 33.36 | -0.74 (-1.46%) | 37,553 |
11 Apr 2011 | USD | 51.21 | 51.45 | 50.75 | 50.78 | 33.8533 | +1.81 (+3.70%) | 77,957 |
8 Apr 2011 | USD | 49.75 | 49.75 | 48.9 | 48.97 | 32.6467 | +1.04 (+2.17%) | 66,741 |
7 Apr 2011 | USD | 48.29 | 49 | 47.711 | 47.93 | 31.9533 | +2.76 (+6.11%) | 76,679 |
6 Apr 2011 | USD | 45.15 | 45.52 | 44.88 | 45.17 | 30.1133 | -1.01 (-2.19%) | 98,756 |
5 Apr 2011 | USD | 46.13 | 46.69 | 46.06 | 46.18 | 30.7867 | -0.04 (-0.09%) | 25,106 |
4 Apr 2011 | USD | 46.15 | 46.44 | 45.81 | 46.22 | 30.8133 | -1.59 (-3.33%) | 75,416 |
1 Apr 2011 | USD | 47.68 | 47.91 | 47.4 | 47.81 | 31.8733 | +0.19 (+0.40%) | 47,939 |
31 Mar 2011 | USD | 47.17 | 47.8 | 47.01 | 47.62 | 31.7467 | -2.01 (-4.05%) | 82,161 |