Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2009 | USD | 50.25 | 50 | 49.5 | 49.5 | 49.5 | -0.49 (-0.98%) | 25,800 |
6 Mar 2009 | USD | 50.75 | 50.25 | 49 | 49.99 | 49.99 | -0.11 (-0.22%) | 45,693 |
5 Mar 2009 | USD | 51.75 | 51 | 50.1 | 50.1 | 50.1 | -2.39 (-4.55%) | 14,000 |
4 Mar 2009 | USD | 52 | 52.5 | 51 | 52.49 | 52.49 | 0.0 (0.0%) | 37,905 |
3 Mar 2009 | USD | 52.25 | 52.49 | 52 | 52.49 | 52.49 | -0.01 (-0.02%) | 4,588 |
2 Mar 2009 | USD | 53 | 53.25 | 51 | 52.5 | 52.5 | -0.49 (-0.92%) | 87,770 |
27 Feb 2009 | USD | 53.75 | 53.74 | 52 | 52.99 | 52.99 | -0.01 (-0.02%) | 42,759 |
26 Feb 2009 | USD | 54 | 53 | 53 | 53 | 53 | -2.25 (-4.07%) | 11,200 |
25 Feb 2009 | USD | 54.75 | 55.25 | 54 | 55.25 | 55.25 | +0.25 (+0.45%) | 32,533 |
24 Feb 2009 | USD | 55 | 54.75 | 54 | 55 | 55 | 0.0 (0.0%) | 54,700 |
23 Feb 2009 | USD | 56.25 | 56.1 | 55 | 55 | 55 | 0.0 (0.0%) | 41,999 |
20 Feb 2009 | USD | 56.5 | 55.75 | 55 | 55 | 55 | -1 (-1.79%) | 4,083 |
19 Feb 2009 | USD | 56.25 | 56.75 | 56 | 56 | 56 | +0.5 (+0.90%) | 9,540 |
18 Feb 2009 | USD | 56.75 | 56.25 | 55.5 | 55.5 | 55.5 | -1 (-1.77%) | 27,750 |
17 Feb 2009 | USD | 57.25 | 56.75 | 56.5 | 56.5 | 56.5 | 0.0 (0.0%) | 37,871 |
16 Feb 2009 | USD | 57.5 | 57.25 | 56.5 | 56.5 | 56.5 | -1 (-1.74%) | 31,400 |
13 Feb 2009 | USD | 57.5 | 57.5 | 56.5 | 57.5 | 57.5 | +0.9 (+1.59%) | 57,041 |
12 Feb 2009 | USD | 57.5 | 57.99 | 56.5 | 56.6 | 56.6 | -1.4 (-2.41%) | 14,335 |
11 Feb 2009 | USD | 57.5 | 58 | 57.5 | 58 | 58 | +1.5 (+2.65%) | 42,696 |
10 Feb 2009 | USD | 57.5 | 57.5 | 56.5 | 56.5 | 56.5 | 0.0 (0.0%) | 44,246 |
9 Feb 2009 | USD | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | 0.0 (0.0%) | 0 |
6 Feb 2009 | USD | 55.25 | 57 | 56.5 | 56.5 | 56.5 | +2.24 (+4.13%) | 85,000 |
5 Feb 2009 | USD | 54.25 | 54.75 | 54.26 | 54.26 | 54.26 | -0.24 (-0.44%) | 3,184 |
4 Feb 2009 | USD | 53.75 | 54.5 | 53 | 54.5 | 54.5 | +1.25 (+2.35%) | 77,500 |
3 Feb 2009 | USD | 53.75 | 53.75 | 53.25 | 53.25 | 53.25 | -1.25 (-2.29%) | 1,853 |
2 Feb 2009 | USD | 53.5 | 54.5 | 53.1 | 54.5 | 54.5 | +1.5 (+2.83%) | 53,300 |
30 Jan 2009 | USD | 53 | 53.5 | 53 | 53 | 53 | +0.25 (+0.47%) | 188,068 |
29 Jan 2009 | USD | 53 | 53 | 52.75 | 52.75 | 52.75 | -0.25 (-0.47%) | 11,240 |
28 Jan 2009 | USD | 52.75 | 53 | 52.5 | 53 | 53 | +0.74 (+1.42%) | 61,732 |
27 Jan 2009 | USD | 51.5 | 52.75 | 52.25 | 52.26 | 52.26 | +1.76 (+3.49%) | 16,185 |