Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2011 | USD | 39.05 | 39.48 | 38.04 | 38.15 | 38.15 | -0.87 (-2.23%) | 271,000 |
29 Apr 2011 | USD | 39.82 | 39.83 | 38.05 | 39.02 | 39.02 | -1.7 (-4.17%) | 893,000 |
28 Apr 2011 | USD | 40.04 | 41.43 | 40.04 | 40.72 | 40.72 | +0.67 (+1.67%) | 267,000 |
27 Apr 2011 | USD | 38.73 | 41.51 | 38.38 | 40.05 | 40.05 | +3.93 (+10.88%) | 1,524,200 |
26 Apr 2011 | USD | 36.38 | 37.09 | 36.08 | 36.12 | 36.12 | -0.26 (-0.71%) | 272,500 |
25 Apr 2011 | USD | 36.67 | 36.67 | 36.19 | 36.38 | 36.38 | -0.28 (-0.76%) | 256,500 |
22 Apr 2011 | USD | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 36.53 | 36.81 | 36.3 | 36.66 | 36.66 | +0.36 (+0.99%) | 147,100 |
20 Apr 2011 | USD | 36.14 | 36.44 | 35.92 | 36.3 | 36.3 | +0.53 (+1.48%) | 153,600 |
19 Apr 2011 | USD | 35.45 | 36.79 | 35.16 | 35.77 | 35.77 | +0.46 (+1.30%) | 355,700 |
18 Apr 2011 | USD | 34.97 | 35.52 | 34.46 | 35.31 | 35.31 | -0.1 (-0.28%) | 96,300 |
15 Apr 2011 | USD | 35.17 | 35.85 | 35.03 | 35.41 | 35.41 | +0.2 (+0.57%) | 259,900 |
14 Apr 2011 | USD | 35.13 | 35.37 | 34.97 | 35.21 | 35.21 | -0.16 (-0.45%) | 193,100 |
13 Apr 2011 | USD | 35.3 | 35.55 | 34.9 | 35.37 | 35.37 | +0.15 (+0.43%) | 355,700 |
12 Apr 2011 | USD | 34.85 | 35.74 | 34.7 | 35.22 | 35.22 | +0.11 (+0.31%) | 227,400 |
11 Apr 2011 | USD | 34.74 | 35.24 | 34.61 | 35.11 | 35.11 | +0.34 (+0.98%) | 111,700 |
8 Apr 2011 | USD | 35.72 | 36.02 | 34.59 | 34.77 | 34.77 | -0.77 (-2.17%) | 247,300 |
7 Apr 2011 | USD | 35.43 | 36.38 | 35.31 | 35.54 | 35.54 | +0.19 (+0.54%) | 182,100 |
6 Apr 2011 | USD | 35.73 | 35.79 | 34.82 | 35.35 | 35.35 | -0.14 (-0.39%) | 126,900 |
5 Apr 2011 | USD | 34.21 | 36 | 34.21 | 35.49 | 35.49 | +1.3 (+3.80%) | 366,500 |
4 Apr 2011 | USD | 34.05 | 34.31 | 33.45 | 34.19 | 34.19 | +0.28 (+0.83%) | 113,500 |
1 Apr 2011 | USD | 34.2 | 34.43 | 33.66 | 33.91 | 33.91 | +0.08 (+0.24%) | 182,400 |
31 Mar 2011 | USD | 34.2 | 34.25 | 33.71 | 33.83 | 33.83 | -0.42 (-1.23%) | 364,700 |
30 Mar 2011 | USD | 33.84 | 34.49 | 33.65 | 34.25 | 34.25 | +0.57 (+1.69%) | 287,200 |
29 Mar 2011 | USD | 33.53 | 33.97 | 33.07 | 33.68 | 33.68 | +0.15 (+0.45%) | 232,200 |
28 Mar 2011 | USD | 33.54 | 33.96 | 33.15 | 33.53 | 33.53 | +0.17 (+0.51%) | 264,900 |
25 Mar 2011 | USD | 33.03 | 33.83 | 33 | 33.36 | 33.36 | +0.48 (+1.46%) | 289,100 |
24 Mar 2011 | USD | 32.61 | 33.2 | 32.3 | 32.88 | 32.88 | +0.36 (+1.11%) | 395,200 |
23 Mar 2011 | USD | 31.61 | 32.62 | 30.93 | 32.52 | 32.52 | +0.89 (+2.81%) | 471,800 |
22 Mar 2011 | USD | 32.61 | 32.75 | 31.55 | 31.63 | 31.63 | -1.01 (-3.09%) | 286,100 |