Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2011 | USD | 31.98 | 32.67 | 31.64 | 32.17 | 32.17 | +0.17 (+0.53%) | 112,700 |
4 Feb 2011 | USD | 32.07 | 32.36 | 31.49 | 32 | 32 | -0.13 (-0.40%) | 151,500 |
3 Feb 2011 | USD | 31.38 | 32.16 | 31.17 | 32.13 | 32.13 | +0.83 (+2.65%) | 220,600 |
2 Feb 2011 | USD | 31.73 | 31.86 | 31.13 | 31.3 | 31.3 | -0.44 (-1.39%) | 156,100 |
1 Feb 2011 | USD | 31.97 | 32.6 | 31.51 | 31.74 | 31.74 | +0.01 (+0.03%) | 157,700 |
31 Jan 2011 | USD | 31.91 | 32.71 | 31.33 | 31.73 | 31.73 | -0.07 (-0.22%) | 177,300 |
28 Jan 2011 | USD | 32.58 | 32.58 | 31.14 | 31.8 | 31.8 | -0.7 (-2.15%) | 332,000 |
27 Jan 2011 | USD | 33.43 | 33.57 | 32.37 | 32.5 | 32.5 | -1 (-2.99%) | 339,700 |
26 Jan 2011 | USD | 33.75 | 33.99 | 33.42 | 33.5 | 33.5 | -0.1 (-0.30%) | 3,858,200 |
25 Jan 2011 | USD | 33.61 | 33.76 | 33.43 | 33.6 | 33.6 | -0.22 (-0.65%) | 158,200 |
24 Jan 2011 | USD | 33.68 | 33.96 | 33.09 | 33.82 | 33.82 | +0.15 (+0.45%) | 249,200 |
21 Jan 2011 | USD | 33.14 | 34 | 33.14 | 33.67 | 33.67 | +1.61 (+5.02%) | 344,500 |
20 Jan 2011 | USD | 32.14 | 32.53 | 31.78 | 32.06 | 32.06 | -0.18 (-0.56%) | 123,100 |
19 Jan 2011 | USD | 32.53 | 32.7 | 31.55 | 32.24 | 32.24 | -0.36 (-1.10%) | 121,400 |
18 Jan 2011 | USD | 32.47 | 32.6 | 32.06 | 32.6 | 32.6 | +0.12 (+0.37%) | 108,900 |
17 Jan 2011 | USD | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.0 (0.0%) | 0 |
14 Jan 2011 | USD | 32.6 | 32.79 | 32.08 | 32.48 | 32.48 | -0.03 (-0.09%) | 253,600 |
13 Jan 2011 | USD | 32.35 | 33.27 | 32.3 | 32.51 | 32.51 | +0.21 (+0.65%) | 162,400 |
12 Jan 2011 | USD | 31.65 | 32.5 | 31.33 | 32.3 | 32.3 | +1.02 (+3.26%) | 167,600 |
11 Jan 2011 | USD | 31.93 | 31.99 | 31.14 | 31.28 | 31.28 | -0.47 (-1.48%) | 94,300 |
10 Jan 2011 | USD | 30.67 | 31.8 | 30 | 31.75 | 31.75 | +0.96 (+3.12%) | 339,600 |
7 Jan 2011 | USD | 31.64 | 31.64 | 30.5 | 30.79 | 30.79 | -0.71 (-2.25%) | 138,200 |
6 Jan 2011 | USD | 31.9 | 31.9 | 31.18 | 31.5 | 31.5 | -0.44 (-1.38%) | 177,700 |
5 Jan 2011 | USD | 31.67 | 32.04 | 31.24 | 31.94 | 31.94 | +0.12 (+0.38%) | 85,400 |
4 Jan 2011 | USD | 32.76 | 32.76 | 31.26 | 31.82 | 31.82 | -1.54 (-4.62%) | 246,200 |
3 Jan 2011 | USD | 33.87 | 33.96 | 33.1 | 33.36 | 33.36 | -0.28 (-0.83%) | 258,000 |
31 Dec 2010 | USD | 33.97 | 34.19 | 32.82 | 33.64 | 33.64 | -0.33 (-0.97%) | 162,400 |
30 Dec 2010 | USD | 34 | 34.37 | 33.92 | 33.97 | 33.97 | +0.04 (+0.12%) | 301,700 |
29 Dec 2010 | USD | 33.78 | 34 | 33.72 | 33.93 | 33.93 | +0.2 (+0.59%) | 68,000 |
28 Dec 2010 | USD | 33.86 | 34.22 | 33.55 | 33.73 | 33.73 | -0.11 (-0.33%) | 108,600 |