Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2010 | USD | 24.78 | 24.78 | 23.52 | 23.71 | 23.71 | -1.11 (-4.47%) | 3,058,683 |
23 Mar 2010 | USD | 24.53 | 24.85 | 24.415 | 24.82 | 24.82 | +0.38 (+1.55%) | 1,222,992 |
22 Mar 2010 | USD | 24.2 | 24.55 | 24.12 | 24.44 | 24.44 | +0.16 (+0.66%) | 1,385,744 |
19 Mar 2010 | USD | 24.35 | 24.56 | 24.23 | 24.28 | 24.28 | -0.08 (-0.33%) | 1,693,359 |
18 Mar 2010 | USD | 24.07 | 24.4 | 24 | 24.36 | 24.36 | +0.22 (+0.91%) | 1,170,828 |
17 Mar 2010 | USD | 24.08 | 24.57 | 23.93 | 24.14 | 24.14 | +0.11 (+0.46%) | 1,928,229 |
16 Mar 2010 | USD | 23.81 | 24.06 | 23.54 | 24.03 | 24.03 | +0.22 (+0.92%) | 1,660,563 |
15 Mar 2010 | USD | 23.82 | 23.938 | 23.5 | 23.81 | 23.81 | -0.01 (-0.04%) | 918,741 |
12 Mar 2010 | USD | 23.48 | 23.82 | 23.31 | 23.82 | 23.82 | +0.37 (+1.58%) | 1,514,871 |
11 Mar 2010 | USD | 23.35 | 23.46 | 23.17 | 23.45 | 23.45 | -0.04 (-0.17%) | 906,094 |
10 Mar 2010 | USD | 23.42 | 23.57 | 23.32 | 23.49 | 23.49 | -0.01 (-0.04%) | 1,096,805 |
9 Mar 2010 | USD | 23.4 | 23.58 | 23.34 | 23.5 | 23.5 | -0.02 (-0.09%) | 901,232 |
8 Mar 2010 | USD | 23.63 | 23.67 | 23.35 | 23.52 | 23.52 | -0.08 (-0.34%) | 1,427,602 |
5 Mar 2010 | USD | 23.36 | 23.61 | 23.25 | 23.6 | 23.6 | +0.33 (+1.42%) | 1,390,853 |
4 Mar 2010 | USD | 22.76 | 23.36 | 22.59 | 23.27 | 23.27 | +0.78 (+3.47%) | 2,873,193 |
3 Mar 2010 | USD | 22.7 | 22.89 | 22.46 | 22.49 | 22.49 | -0.17 (-0.75%) | 1,613,911 |
2 Mar 2010 | USD | 22.68 | 22.95 | 22.57 | 22.66 | 22.66 | +0.24 (+1.07%) | 1,885,807 |
1 Mar 2010 | USD | 22.34 | 22.7 | 22.25 | 22.42 | 22.42 | -0.33 (-1.45%) | 2,594,284 |
26 Feb 2010 | USD | 22.57 | 22.905 | 22.43 | 22.75 | 22.75 | +0.27 (+1.20%) | 2,221,013 |
25 Feb 2010 | USD | 21.78 | 22.5 | 21.7105 | 22.48 | 22.48 | +0.57 (+2.60%) | 2,276,467 |
24 Feb 2010 | USD | 21.69 | 22 | 21.69 | 21.91 | 21.91 | +0.08 (+0.37%) | 1,565,814 |
23 Feb 2010 | USD | 21.47 | 21.99 | 21.45 | 21.83 | 21.83 | +0.42 (+1.96%) | 2,174,865 |
22 Feb 2010 | USD | 22.1 | 22.45 | 21.28 | 21.41 | 21.41 | +0.8 (+3.88%) | 5,042,403 |
19 Feb 2010 | USD | 20.45 | 20.64 | 20.32 | 20.61 | 20.61 | +0.17 (+0.83%) | 742,087 |
18 Feb 2010 | USD | 20.55 | 20.71 | 20.36 | 20.44 | 20.44 | -0.08 (-0.39%) | 918,158 |
17 Feb 2010 | USD | 20.29 | 20.53 | 20.19 | 20.52 | 20.52 | +0.33 (+1.63%) | 1,089,340 |
16 Feb 2010 | USD | 19.78 | 20.23 | 19.75 | 20.19 | 20.19 | +0.3 (+1.51%) | 1,303,875 |
15 Feb 2010 | USD | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 19.59 | 19.89 | 19.47 | 19.89 | 19.89 | +0.12 (+0.61%) | 885,391 |
11 Feb 2010 | USD | 19.53 | 19.78 | 19.31 | 19.77 | 19.77 | +0.26 (+1.33%) | 604,325 |