Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2010 | USD | 33.46 | 33.77 | 31.22 | 31.3 | 31.3 | -2.16 (-6.46%) | 2,292,840 |
3 Mar 2010 | USD | 34.03 | 34.99 | 33.33 | 33.46 | 33.46 | -0.34 (-1.01%) | 2,865,668 |
2 Mar 2010 | USD | 32.32 | 35 | 32.31 | 33.8 | 33.8 | +1.61 (+5.00%) | 3,080,478 |
1 Mar 2010 | USD | 31.91 | 32.5 | 31.69 | 32.19 | 32.19 | +0.28 (+0.88%) | 1,401,757 |
26 Feb 2010 | USD | 31.9 | 32.58 | 31.55 | 31.91 | 31.91 | -0.26 (-0.81%) | 1,289,948 |
25 Feb 2010 | USD | 32 | 32.97 | 31.6 | 32.17 | 32.17 | +0.22 (+0.69%) | 2,378,632 |
24 Feb 2010 | USD | 29.35 | 32.06 | 29.25 | 31.95 | 31.95 | +2.41 (+8.16%) | 2,469,812 |
23 Feb 2010 | USD | 28.66 | 29.63 | 28.66 | 29.54 | 29.54 | +0.63 (+2.18%) | 1,043,005 |
22 Feb 2010 | USD | 29.75 | 29.76 | 28.91 | 28.91 | 28.91 | -0.84 (-2.82%) | 1,078,503 |
19 Feb 2010 | USD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 0 |
18 Feb 2010 | USD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 0 |
17 Feb 2010 | USD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 0 |
16 Feb 2010 | USD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 0 |
15 Feb 2010 | USD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 29.5 | 29.88 | 29 | 29.75 | 29.75 | +0.25 (+0.85%) | 1,241,374 |
11 Feb 2010 | USD | 28.65 | 29.88 | 28.61 | 29.5 | 29.5 | +0.59 (+2.04%) | 1,909,625 |
10 Feb 2010 | USD | 27.88 | 29.06 | 27.67 | 28.91 | 28.91 | +1.23 (+4.44%) | 1,576,345 |
9 Feb 2010 | USD | 27.79 | 27.79 | 27.3 | 27.68 | 27.68 | -0.1 (-0.36%) | 604,849 |
8 Feb 2010 | USD | 27.19 | 28.28 | 27.05 | 27.78 | 27.78 | +0.77 (+2.85%) | 1,343,500 |
5 Feb 2010 | USD | 26.75 | 27.87 | 26.58 | 27.01 | 27.01 | -0.27 (-0.99%) | 1,261,402 |
4 Feb 2010 | USD | 26.95 | 27.79 | 26.65 | 27.28 | 27.28 | -0.05 (-0.18%) | 1,306,570 |
3 Feb 2010 | USD | 27.8 | 28 | 25.95 | 27.33 | 27.33 | -0.45 (-1.62%) | 1,829,914 |
2 Feb 2010 | USD | 28.11 | 28.48 | 27.61 | 27.78 | 27.78 | -0.32 (-1.14%) | 1,484,864 |
1 Feb 2010 | USD | 27.4 | 29.2 | 27.35 | 28.1 | 28.1 | -2.27 (-7.47%) | 4,217,729 |
29 Jan 2010 | USD | 30.38 | 31.14 | 30.02 | 30.37 | 30.37 | -0.23 (-0.75%) | 899,242 |
28 Jan 2010 | USD | 32.15 | 32.31 | 30.24 | 30.6 | 30.6 | -1.55 (-4.82%) | 1,117,924 |
27 Jan 2010 | USD | 32 | 32.8 | 32 | 32.15 | 32.15 | -0.15 (-0.46%) | 597,494 |
26 Jan 2010 | USD | 33.52 | 33.9 | 32 | 32.3 | 32.3 | -0.69 (-2.09%) | 761,778 |
25 Jan 2010 | USD | 34 | 34.1 | 32.56 | 32.99 | 32.99 | -1.6 (-4.63%) | 1,177,453 |
22 Jan 2010 | USD | 36.85 | 36.85 | 34.18 | 34.59 | 34.59 | -2.38 (-6.44%) | 1,387,199 |