Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2009 | USD | 26.49 | 26.67 | 24.98 | 25.04 | 100.16 | -1.39 (-5.26%) | 520,400 |
27 Feb 2009 | USD | 26.01 | 27.23 | 25.35 | 26.43 | 105.72 | -0.12 (-0.45%) | 336,100 |
26 Feb 2009 | USD | 27.21 | 27.5 | 26.34 | 26.55 | 106.2 | -0.6 (-2.21%) | 204,800 |
25 Feb 2009 | USD | 28.39 | 28.46 | 26.05 | 27.15 | 108.6 | -1.19 (-4.20%) | 298,300 |
24 Feb 2009 | USD | 26.84 | 28.59 | 26.55 | 28.34 | 113.36 | +2.03 (+7.72%) | 410,900 |
23 Feb 2009 | USD | 28.61 | 29.95 | 26.26 | 26.31 | 105.24 | -2.19 (-7.68%) | 506,400 |
20 Feb 2009 | USD | 29.54 | 29.54 | 26.6 | 28.5 | 114 | -1.41 (-4.71%) | 568,100 |
19 Feb 2009 | USD | 30.68 | 31.57 | 29.81 | 29.91 | 119.64 | +0.42 (+1.42%) | 514,000 |
18 Feb 2009 | USD | 29.65 | 30.03 | 28.7 | 29.49 | 117.96 | +0.12 (+0.41%) | 370,600 |
17 Feb 2009 | USD | 30.91 | 31.06 | 29.26 | 29.37 | 117.48 | -2.37 (-7.47%) | 464,000 |
16 Feb 2009 | USD | 31.74 | 31.74 | 31.74 | 31.74 | 126.96 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 32.7 | 33.03 | 31.66 | 31.74 | 126.96 | -0.57 (-1.76%) | 373,600 |
12 Feb 2009 | USD | 31.22 | 32.47 | 31.15 | 32.31 | 129.24 | +0.31 (+0.97%) | 243,600 |
11 Feb 2009 | USD | 31.51 | 33.1 | 31.28 | 32 | 128 | +0.64 (+2.04%) | 639,900 |
10 Feb 2009 | USD | 30.77 | 31.95 | 30.77 | 31.36 | 125.44 | +0.24 (+0.77%) | 364,400 |
9 Feb 2009 | USD | 31.55 | 31.69 | 30.69 | 31.12 | 124.48 | -0.74 (-2.32%) | 414,000 |
6 Feb 2009 | USD | 28.74 | 32 | 28.51 | 31.86 | 127.44 | +3.1 (+10.78%) | 705,000 |
5 Feb 2009 | USD | 26.65 | 29 | 26.36 | 28.76 | 115.04 | +1.86 (+6.91%) | 487,900 |
4 Feb 2009 | USD | 27.79 | 28.23 | 26.76 | 26.9 | 107.6 | -0.86 (-3.10%) | 166,400 |
3 Feb 2009 | USD | 25.95 | 27.96 | 25.67 | 27.76 | 111.04 | +1.72 (+6.61%) | 331,800 |
2 Feb 2009 | USD | 26.04 | 27.03 | 25.71 | 26.04 | 104.16 | -0.2 (-0.76%) | 406,400 |
30 Jan 2009 | USD | 27.39 | 27.87 | 25.92 | 26.24 | 104.96 | -0.81 (-2.99%) | 371,500 |
29 Jan 2009 | USD | 28.49 | 28.96 | 26.7 | 27.05 | 108.2 | -1.95 (-6.72%) | 161,800 |
28 Jan 2009 | USD | 27.6 | 29.25 | 27.25 | 29 | 116 | +1.93 (+7.13%) | 334,300 |
27 Jan 2009 | USD | 26.38 | 27.09 | 25.48 | 27.07 | 108.28 | +0.69 (+2.62%) | 390,100 |
26 Jan 2009 | USD | 27.3 | 27.3 | 25.87 | 26.38 | 105.52 | -0.68 (-2.51%) | 231,400 |
23 Jan 2009 | USD | 27.73 | 27.88 | 26.67 | 27.06 | 108.24 | -1.19 (-4.21%) | 358,700 |
22 Jan 2009 | USD | 28.33 | 28.98 | 27.67 | 28.25 | 113 | -0.3 (-1.05%) | 235,200 |
21 Jan 2009 | USD | 29.2 | 29.5 | 26.89 | 28.55 | 114.2 | -0.24 (-0.83%) | 552,900 |
20 Jan 2009 | USD | 31.75 | 31.79 | 28.65 | 28.79 | 115.16 | -2.8 (-8.86%) | 537,100 |