Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | USD | 52.67 | 53.93 | 52.23 | 53.46 | 53.46 | +1.38 (+2.65%) | 4,200 |
16 Mar 2010 | USD | 52.04 | 52.67 | 52.04 | 52.08 | 52.08 | -0.22 (-0.42%) | 1,200 |
15 Mar 2010 | USD | 52.75 | 52.75 | 51.22 | 52.3 | 52.3 | -0.67 (-1.26%) | 1,200 |
12 Mar 2010 | USD | 52.5 | 53.1 | 52.35 | 52.97 | 52.97 | +0.12 (+0.23%) | 3,100 |
11 Mar 2010 | USD | 52.78 | 52.9 | 52.18 | 52.85 | 52.85 | -0.5 (-0.94%) | 3,600 |
10 Mar 2010 | USD | 52.65 | 53.5 | 52.65 | 53.35 | 53.35 | +0.52 (+0.98%) | 2,600 |
9 Mar 2010 | USD | 52.82 | 53.58 | 52.82 | 52.83 | 52.83 | -0.75 (-1.40%) | 4,100 |
8 Mar 2010 | USD | 54.5 | 54.5 | 53.2 | 53.58 | 53.58 | -1.16 (-2.12%) | 1,700 |
5 Mar 2010 | USD | 53.7 | 54.74 | 53.7 | 54.74 | 54.74 | +1.07 (+1.99%) | 3,600 |
4 Mar 2010 | USD | 54.88 | 54.88 | 53.5 | 53.67 | 53.67 | -0.27 (-0.50%) | 9,500 |
3 Mar 2010 | USD | 52.51 | 53.94 | 52.51 | 53.94 | 53.94 | +0.25 (+0.47%) | 5,600 |
2 Mar 2010 | USD | 53.1 | 53.69 | 52.4 | 53.69 | 53.69 | +0.69 (+1.30%) | 9,400 |
1 Mar 2010 | USD | 51.5 | 53.25 | 50.9 | 53 | 53 | +1.75 (+3.41%) | 3,800 |
26 Feb 2010 | USD | 48.95 | 51.25 | 48.95 | 51.25 | 51.25 | +2.04 (+4.15%) | 6,600 |
25 Feb 2010 | USD | 48.22 | 49.41 | 48.22 | 49.21 | 49.21 | +0.16 (+0.33%) | 7,100 |
24 Feb 2010 | USD | 49.2 | 49.2 | 48.65 | 49.05 | 49.05 | +0.22 (+0.45%) | 7,900 |
23 Feb 2010 | USD | 48.44 | 49.27 | 48.36 | 48.83 | 48.83 | -0.08 (-0.16%) | 5,400 |
22 Feb 2010 | USD | 49.11 | 50 | 48.51 | 48.91 | 48.91 | -0.36 (-0.73%) | 4,200 |
19 Feb 2010 | USD | 49.2 | 49.35 | 48.6 | 49.27 | 49.27 | +0.45 (+0.92%) | 1,700 |
18 Feb 2010 | USD | 48.72 | 49.35 | 48.61 | 48.82 | 48.82 | +0.67 (+1.39%) | 3,700 |
17 Feb 2010 | USD | 48.11 | 48.18 | 48.11 | 48.15 | 48.15 | +0.62 (+1.30%) | 2,400 |
16 Feb 2010 | USD | 47.04 | 48.1 | 47.04 | 47.53 | 47.53 | +0.53 (+1.13%) | 1,500 |
15 Feb 2010 | USD | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 46.75 | 47 | 46.75 | 47 | 47 | +0.55 (+1.18%) | 200 |
11 Feb 2010 | USD | 46.31 | 47.07 | 46.31 | 46.45 | 46.45 | -0.66 (-1.40%) | 1,500 |
10 Feb 2010 | USD | 46.4 | 47.11 | 46.4 | 47.11 | 47.11 | +0.39 (+0.83%) | 1,500 |
9 Feb 2010 | USD | 46.71 | 47.2 | 46.41 | 46.72 | 46.72 | +0.24 (+0.52%) | 2,300 |
8 Feb 2010 | USD | 46.78 | 46.78 | 46.21 | 46.48 | 46.48 | -0.18 (-0.39%) | 700 |
5 Feb 2010 | USD | 46.23 | 46.77 | 45.62 | 46.66 | 46.66 | +0.05 (+0.11%) | 6,400 |
4 Feb 2010 | USD | 48.08 | 49 | 46.25 | 46.61 | 46.61 | -2.39 (-4.88%) | 4,500 |