Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2010 | USD | 51.35 | 52.53 | 51.01 | 52.53 | 10.506 | +1.73 (+3.41%) | 23,115 |
1 Feb 2010 | USD | 50 | 50.8 | 50 | 50.8 | 10.16 | +2.2 (+4.53%) | 14,360 |
29 Jan 2010 | USD | 47.95 | 48.85 | 47.65 | 48.6 | 9.72 | +1.6 (+3.40%) | 221,723 |
28 Jan 2010 | USD | 46.95 | 47.25 | 46.35 | 47 | 9.4 | +0.8 (+1.73%) | 18,478 |
27 Jan 2010 | USD | 46.4 | 46.4 | 46 | 46.2 | 9.24 | +0.05 (+0.11%) | 13,218 |
26 Jan 2010 | USD | 46.65 | 46.75 | 46.1 | 46.15 | 9.23 | -0.52 (-1.11%) | 6,862 |
25 Jan 2010 | USD | 46.66 | 47.2 | 46.66 | 46.67 | 9.334 | +0.62 (+1.35%) | 7,712 |
22 Jan 2010 | USD | 46.7 | 46.79 | 45.75 | 46.05 | 9.21 | -0.75 (-1.60%) | 82,422 |
21 Jan 2010 | USD | 47.9 | 47.9 | 46.62 | 46.8 | 9.36 | -0.36 (-0.76%) | 163,608 |
20 Jan 2010 | USD | 47.94 | 47.94 | 47.01 | 47.16 | 9.432 | -2.09 (-4.24%) | 12,882 |
19 Jan 2010 | USD | 48.8 | 49.3 | 48.8 | 49.25 | 9.85 | +0.04 (+0.08%) | 10,512 |
18 Jan 2010 | USD | 49.21 | 49.21 | 49.21 | 49.21 | 9.842 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 50.25 | 50.25 | 49.21 | 49.21 | 9.842 | -1.94 (-3.79%) | 7,759 |
14 Jan 2010 | USD | 50.55 | 51.16 | 50.55 | 51.15 | 10.23 | +1.95 (+3.96%) | 3,414 |
13 Jan 2010 | USD | 48.74 | 49.3 | 48.74 | 49.2 | 9.84 | -1.52 (-3.00%) | 5,994 |
12 Jan 2010 | USD | 50.9 | 50.9 | 49.76 | 50.72 | 10.144 | +2.07 (+4.25%) | 8,102 |
11 Jan 2010 | USD | 48.35 | 48.65 | 48.27 | 48.65 | 9.73 | +0.3 (+0.62%) | 7,330 |
8 Jan 2010 | USD | 48.33 | 48.45 | 47.9 | 48.35 | 9.67 | +2.3 (+4.99%) | 12,644 |
7 Jan 2010 | USD | 45.85 | 46.25 | 45.85 | 46.05 | 9.21 | -1.6 (-3.36%) | 25,363 |
6 Jan 2010 | USD | 47.69 | 47.89 | 47.5 | 47.65 | 9.53 | -0.45 (-0.94%) | 10,737 |
5 Jan 2010 | USD | 48.3 | 48.4 | 47.9 | 48.1 | 9.62 | +0.34 (+0.71%) | 9,201 |
4 Jan 2010 | USD | 47.7 | 48 | 47.5 | 47.76 | 9.552 | +0.76 (+1.62%) | 21,280 |
1 Jan 2010 | USD | 47 | 47 | 47 | 47 | 9.4 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 47 | 47.23 | 46.5 | 47 | 9.4 | 0.0 (0.0%) | 7,279 |
30 Dec 2009 | USD | 47.04 | 47.1 | 46.95 | 47 | 9.4 | -0.75 (-1.57%) | 6,789 |
29 Dec 2009 | USD | 47.31 | 47.96 | 47.31 | 47.75 | 9.55 | +0.15 (+0.32%) | 14,764 |
28 Dec 2009 | USD | 47.4 | 47.72 | 47.1 | 47.6 | 9.52 | +0.89 (+1.91%) | 11,393 |
25 Dec 2009 | USD | 46.71 | 46.71 | 46.71 | 46.71 | 9.342 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 46.7 | 47.14 | 46.7 | 46.71 | 9.342 | +0.56 (+1.21%) | 10,951 |
23 Dec 2009 | USD | 46 | 46.35 | 46 | 46.15 | 9.23 | -0.05 (-0.11%) | 7,892 |