Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2011 | USD | 46.03 | 46.45 | 45.15 | 45.2 | 45.2 | -1.08 (-2.33%) | 378,700 |
22 Jul 2011 | USD | 46.59 | 46.89 | 46.13 | 46.28 | 46.28 | -0.22 (-0.47%) | 175,900 |
21 Jul 2011 | USD | 46.33 | 47.14 | 45.9 | 46.5 | 46.5 | +0.53 (+1.15%) | 174,800 |
20 Jul 2011 | USD | 47.12 | 47.51 | 45.59 | 45.97 | 45.97 | -0.95 (-2.02%) | 183,700 |
19 Jul 2011 | USD | 45.22 | 47.09 | 45.22 | 46.92 | 46.92 | +2.2 (+4.92%) | 222,400 |
18 Jul 2011 | USD | 44.78 | 44.91 | 44.24 | 44.72 | 44.72 | -0.22 (-0.49%) | 102,100 |
15 Jul 2011 | USD | 44.97 | 45.02 | 44.07 | 44.94 | 44.94 | +0.07 (+0.16%) | 242,800 |
14 Jul 2011 | USD | 45.99 | 46.07 | 44.43 | 44.87 | 44.87 | -0.93 (-2.03%) | 208,000 |
13 Jul 2011 | USD | 45.47 | 46.15 | 45.38 | 45.8 | 45.8 | +0.66 (+1.46%) | 208,500 |
12 Jul 2011 | USD | 45.41 | 45.81 | 45.13 | 45.14 | 45.14 | -0.39 (-0.86%) | 120,500 |
11 Jul 2011 | USD | 45.17 | 45.99 | 45.07 | 45.53 | 45.53 | -0.47 (-1.02%) | 193,000 |
8 Jul 2011 | USD | 45.36 | 46.14 | 44.9 | 46 | 46 | 0.0 (0.0%) | 198,600 |
7 Jul 2011 | USD | 46.28 | 46.43 | 45.53 | 46 | 46 | +0.23 (+0.50%) | 348,600 |
6 Jul 2011 | USD | 45.6 | 46.24 | 45.49 | 45.77 | 45.77 | -0.17 (-0.37%) | 326,600 |
5 Jul 2011 | USD | 47.83 | 48.36 | 45.82 | 45.94 | 45.94 | -1.98 (-4.13%) | 477,200 |
4 Jul 2011 | USD | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.0 (0.0%) | 0 |
1 Jul 2011 | USD | 45.81 | 48.09 | 45.81 | 47.92 | 47.92 | +2.16 (+4.72%) | 482,800 |
30 Jun 2011 | USD | 45.73 | 46.31 | 45.43 | 45.76 | 45.76 | +0.22 (+0.48%) | 166,100 |
29 Jun 2011 | USD | 46.21 | 46.79 | 45.24 | 45.54 | 45.54 | -0.44 (-0.96%) | 210,800 |
28 Jun 2011 | USD | 44.62 | 46.32 | 44.43 | 45.98 | 45.98 | +1.55 (+3.49%) | 338,300 |
27 Jun 2011 | USD | 44.87 | 45.09 | 43.91 | 44.43 | 44.43 | -0.51 (-1.13%) | 254,100 |
24 Jun 2011 | USD | 45.12 | 45.89 | 44.37 | 44.94 | 44.94 | -0.06 (-0.13%) | 1,466,000 |
23 Jun 2011 | USD | 45.01 | 45.81 | 44.36 | 45 | 45 | -0.45 (-0.99%) | 393,100 |
22 Jun 2011 | USD | 45.48 | 46.49 | 45.17 | 45.45 | 45.45 | -0.03 (-0.07%) | 269,000 |
21 Jun 2011 | USD | 43.81 | 45.54 | 43.43 | 45.48 | 45.48 | +1.98 (+4.55%) | 224,900 |
20 Jun 2011 | USD | 43.49 | 43.86 | 43.26 | 43.5 | 43.5 | -0.11 (-0.25%) | 472,400 |
17 Jun 2011 | USD | 43.5 | 44.19 | 43.28 | 43.61 | 43.61 | +0.19 (+0.44%) | 757,800 |
16 Jun 2011 | USD | 43.69 | 43.8 | 42.75 | 43.42 | 43.42 | -0.17 (-0.39%) | 248,000 |
15 Jun 2011 | USD | 44.02 | 44.36 | 43.24 | 43.59 | 43.59 | -0.83 (-1.87%) | 493,700 |
14 Jun 2011 | USD | 42.59 | 44.43 | 42.25 | 44.42 | 44.42 | +2.46 (+5.86%) | 329,300 |