Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | USD | 34.84 | 34.89 | 34.68 | 34.7 | 34.7 | +0.17 (+0.49%) | 183,900 |
16 Mar 2010 | USD | 34.68 | 34.75 | 34.4 | 34.53 | 34.53 | -0.15 (-0.43%) | 171,700 |
15 Mar 2010 | USD | 34.88 | 34.94 | 34.55 | 34.68 | 34.68 | +0.15 (+0.43%) | 136,400 |
12 Mar 2010 | USD | 34.28 | 34.53 | 34.11 | 34.53 | 34.53 | +0.22 (+0.64%) | 238,700 |
11 Mar 2010 | USD | 34.32 | 34.52 | 33.89 | 34.31 | 34.31 | -1.14 (-3.22%) | 514,200 |
10 Mar 2010 | USD | 35.75 | 35.75 | 35.29 | 35.45 | 35.45 | -0.05 (-0.14%) | 385,400 |
9 Mar 2010 | USD | 35.66 | 35.71 | 35.2 | 35.5 | 35.5 | -0.18 (-0.50%) | 323,300 |
8 Mar 2010 | USD | 36.41 | 36.41 | 35.61 | 35.68 | 35.68 | +0.73 (+2.09%) | 454,300 |
5 Mar 2010 | USD | 34.95 | 35.11 | 34.83 | 34.95 | 34.95 | +0.2 (+0.58%) | 182,500 |
4 Mar 2010 | USD | 34.76 | 34.98 | 34.6 | 34.75 | 34.75 | -0.04 (-0.11%) | 255,000 |
3 Mar 2010 | USD | 34.67 | 35.19 | 34.57 | 34.79 | 34.79 | +0.96 (+2.84%) | 722,000 |
2 Mar 2010 | USD | 34.39 | 34.39 | 33.59 | 33.83 | 33.83 | -0.58 (-1.69%) | 429,700 |
1 Mar 2010 | USD | 34.19 | 34.82 | 34.13 | 34.41 | 34.41 | +0.33 (+0.97%) | 362,200 |
26 Feb 2010 | USD | 34.04 | 34.29 | 33.83 | 34.08 | 34.08 | +0.02 (+0.06%) | 153,100 |
25 Feb 2010 | USD | 33.68 | 34.06 | 33.41 | 34.06 | 34.06 | +0.18 (+0.53%) | 212,800 |
24 Feb 2010 | USD | 33.79 | 34.06 | 33.79 | 33.88 | 33.88 | +0.25 (+0.74%) | 153,700 |
23 Feb 2010 | USD | 33.43 | 33.81 | 33.43 | 33.63 | 33.63 | +0.19 (+0.57%) | 177,400 |
22 Feb 2010 | USD | 33.64 | 33.66 | 33.28 | 33.44 | 33.44 | -0.4 (-1.18%) | 278,700 |
19 Feb 2010 | USD | 33.86 | 33.98 | 33.76 | 33.84 | 33.84 | -0.13 (-0.38%) | 140,000 |
18 Feb 2010 | USD | 33.95 | 34.02 | 33.62 | 33.97 | 33.97 | -0.28 (-0.82%) | 269,200 |
17 Feb 2010 | USD | 34.02 | 34.44 | 33.92 | 34.25 | 34.25 | +0.59 (+1.75%) | 188,900 |
16 Feb 2010 | USD | 34.2 | 34.2 | 33.62 | 33.66 | 33.66 | +0.28 (+0.84%) | 214,300 |
15 Feb 2010 | USD | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 33.1 | 33.4 | 33.01 | 33.38 | 33.38 | +0.11 (+0.33%) | 162,000 |
11 Feb 2010 | USD | 32.82 | 33.5 | 32.76 | 33.27 | 33.27 | +0.67 (+2.06%) | 207,600 |
10 Feb 2010 | USD | 32.54 | 32.69 | 32.37 | 32.6 | 32.6 | +0.05 (+0.15%) | 115,100 |
9 Feb 2010 | USD | 32.34 | 32.65 | 32.27 | 32.55 | 32.55 | +0.42 (+1.31%) | 138,000 |
8 Feb 2010 | USD | 32 | 32.55 | 32 | 32.13 | 32.13 | +0.14 (+0.44%) | 133,800 |
5 Feb 2010 | USD | 32.17 | 32.23 | 31.51 | 31.99 | 31.99 | -0.17 (-0.53%) | 225,100 |
4 Feb 2010 | USD | 32.49 | 32.77 | 32.16 | 32.16 | 32.16 | -0.45 (-1.38%) | 279,200 |