Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2010 | USD | 25.87 | 25.87 | 25 | 25.33 | 12.665 | -0.89 (-3.39%) | 1,078,156 |
9 Feb 2010 | USD | 25.95 | 26.355 | 25.81 | 26.22 | 13.11 | +0.49 (+1.90%) | 1,100,810 |
8 Feb 2010 | USD | 25.73 | 26.05 | 25.66 | 25.73 | 12.865 | +0.09 (+0.35%) | 3,177,596 |
5 Feb 2010 | USD | 25.67 | 25.69 | 24.9575 | 25.64 | 12.82 | -0.13 (-0.50%) | 921,300 |
4 Feb 2010 | USD | 26.25 | 26.26 | 25.71 | 25.77 | 12.885 | -0.64 (-2.42%) | 827,106 |
3 Feb 2010 | USD | 26.5 | 26.635 | 26.36 | 26.41 | 13.205 | -0.09 (-0.34%) | 503,218 |
2 Feb 2010 | USD | 26.68 | 26.68 | 26.235 | 26.5 | 13.25 | -0.02 (-0.08%) | 741,554 |
1 Feb 2010 | USD | 26.57 | 26.68 | 26.32 | 26.52 | 13.26 | +0.26 (+0.99%) | 483,686 |
29 Jan 2010 | USD | 26.65 | 26.83 | 26.25 | 26.26 | 13.13 | -0.35 (-1.32%) | 986,566 |
28 Jan 2010 | USD | 26.4 | 26.77 | 26.09 | 26.61 | 13.305 | +0.21 (+0.80%) | 668,300 |
27 Jan 2010 | USD | 26.73 | 26.9 | 25.89 | 26.4 | 13.2 | -0.47 (-1.75%) | 403,370 |
26 Jan 2010 | USD | 26.83 | 27.015 | 26.54 | 26.87 | 13.435 | +0.09 (+0.34%) | 514,218 |
25 Jan 2010 | USD | 27.28 | 27.28 | 26.56 | 26.78 | 13.39 | -0.06 (-0.22%) | 872,408 |
22 Jan 2010 | USD | 27.98 | 27.98 | 26.83 | 26.84 | 13.42 | -1.05 (-3.76%) | 637,914 |
21 Jan 2010 | USD | 28.52 | 28.65 | 27.33 | 27.89 | 13.945 | -0.3 (-1.06%) | 1,456,878 |
20 Jan 2010 | USD | 28.37 | 28.46 | 28.14 | 28.19 | 14.095 | -0.35 (-1.23%) | 385,450 |
19 Jan 2010 | USD | 28.3 | 28.54 | 28.15 | 28.54 | 14.27 | +0.11 (+0.39%) | 665,886 |
18 Jan 2010 | USD | 28.43 | 28.43 | 28.43 | 28.43 | 14.215 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 28.39 | 29.03 | 27.99 | 28.43 | 14.215 | +0.63 (+2.27%) | 661,120 |
14 Jan 2010 | USD | 27.81 | 28.255 | 27.72 | 27.8 | 13.9 | -0.11 (-0.39%) | 531,014 |
13 Jan 2010 | USD | 27.97 | 28.16 | 27.45 | 27.91 | 13.955 | -0.05 (-0.18%) | 1,195,884 |
12 Jan 2010 | USD | 28.6 | 28.72 | 27.94 | 27.96 | 13.98 | -0.77 (-2.68%) | 1,762,022 |
11 Jan 2010 | USD | 28.92 | 29.05 | 28.65 | 28.73 | 14.365 | -0.18 (-0.62%) | 1,086,110 |
8 Jan 2010 | USD | 28.38 | 28.91 | 28.3 | 28.91 | 14.455 | +0.4 (+1.40%) | 1,252,092 |
7 Jan 2010 | USD | 28.32 | 28.59 | 28.13 | 28.51 | 14.255 | +0.26 (+0.92%) | 744,770 |
6 Jan 2010 | USD | 28.14 | 28.41 | 27.84 | 28.25 | 14.125 | +0.28 (+1.00%) | 1,015,976 |
5 Jan 2010 | USD | 26.68 | 28.04 | 26.68 | 27.97 | 13.985 | +1.18 (+4.40%) | 857,264 |
4 Jan 2010 | USD | 26.63 | 26.92 | 26.5 | 26.79 | 13.395 | +0.27 (+1.02%) | 535,244 |
1 Jan 2010 | USD | 26.52 | 26.52 | 26.52 | 26.52 | 13.26 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 26.21 | 26.63 | 26.21 | 26.52 | 13.26 | +0.22 (+0.84%) | 348,608 |