Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | USD | 42.77 | 42.77 | 41.41 | 42.56 | 21.28 | +1.15 (+2.78%) | 60,732 |
10 Feb 2010 | USD | 42.11 | 42.11 | 41.32 | 41.41 | 20.705 | -0.69 (-1.64%) | 113,178 |
9 Feb 2010 | USD | 41.75 | 42.696 | 41.54 | 42.1 | 21.05 | +0.63 (+1.52%) | 108,642 |
8 Feb 2010 | USD | 42 | 42.59 | 41.37 | 41.47 | 20.735 | -0.55 (-1.31%) | 245,942 |
5 Feb 2010 | USD | 41.48 | 42.17 | 38.21 | 42.02 | 21.01 | +0.98 (+2.39%) | 296,158 |
4 Feb 2010 | USD | 42.41 | 42.41 | 40.75 | 41.04 | 20.52 | -0.9 (-2.15%) | 223,196 |
3 Feb 2010 | USD | 42.4 | 42.4 | 41.61 | 41.94 | 20.97 | -0.77 (-1.80%) | 115,420 |
2 Feb 2010 | USD | 42.1 | 42.8 | 41.93 | 42.71 | 21.355 | +0.91 (+2.18%) | 249,310 |
1 Feb 2010 | USD | 41.25 | 42.02 | 41.09 | 41.8 | 20.9 | +0.71 (+1.73%) | 161,638 |
29 Jan 2010 | USD | 42.69 | 42.69 | 40.5 | 41.09 | 20.545 | -0.63 (-1.51%) | 197,594 |
28 Jan 2010 | USD | 42.02 | 42.25 | 41.602 | 41.72 | 20.86 | -0.26 (-0.62%) | 82,160 |
27 Jan 2010 | USD | 42.1 | 42.2899 | 41.35 | 41.98 | 20.99 | -0.03 (-0.07%) | 128,312 |
26 Jan 2010 | USD | 41.93 | 42.1 | 41.76 | 42.01 | 21.005 | +0.08 (+0.19%) | 116,990 |
25 Jan 2010 | USD | 41.99 | 42.33 | 41.345 | 41.93 | 20.965 | -0.11 (-0.26%) | 130,354 |
22 Jan 2010 | USD | 41.45 | 42.31 | 41.03 | 42.04 | 21.02 | +0.21 (+0.50%) | 223,298 |
21 Jan 2010 | USD | 41.87 | 41.87 | 41.36 | 41.83 | 20.915 | -0.04 (-0.10%) | 86,282 |
20 Jan 2010 | USD | 41.56 | 41.99 | 41.45 | 41.87 | 20.935 | +0.21 (+0.50%) | 153,068 |
19 Jan 2010 | USD | 40.95 | 41.69 | 40.7726 | 41.66 | 20.83 | +0.76 (+1.86%) | 159,188 |
18 Jan 2010 | USD | 40.9 | 40.9 | 40.9 | 40.9 | 20.45 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 40.5 | 40.97 | 40.01 | 40.9 | 20.45 | +0.9 (+2.25%) | 177,018 |
14 Jan 2010 | USD | 40.85 | 40.85 | 39.45 | 40 | 20 | -0.6 (-1.48%) | 270,142 |
13 Jan 2010 | USD | 40.74 | 40.96 | 40.29 | 40.6 | 20.3 | -0.16 (-0.39%) | 134,428 |
12 Jan 2010 | USD | 40.97 | 41.07 | 40.51 | 40.76 | 20.38 | -0.23 (-0.56%) | 178,290 |
11 Jan 2010 | USD | 40.97 | 41.13 | 40.75 | 40.99 | 20.495 | +0.3 (+0.74%) | 87,504 |
8 Jan 2010 | USD | 40.78 | 40.96 | 40.3 | 40.69 | 20.345 | +0.13 (+0.32%) | 95,266 |
7 Jan 2010 | USD | 40.59 | 40.59 | 40.28 | 40.56 | 20.28 | -0.03 (-0.07%) | 143,236 |
6 Jan 2010 | USD | 40.99 | 41.29 | 40.34 | 40.59 | 20.295 | -0.26 (-0.64%) | 181,148 |
5 Jan 2010 | USD | 40.11 | 40.87 | 39.85 | 40.85 | 20.425 | +0.74 (+1.84%) | 201,466 |
4 Jan 2010 | USD | 41.3 | 41.3 | 39.11 | 40.11 | 20.055 | +0.27 (+0.68%) | 289,572 |
1 Jan 2010 | USD | 39.84 | 39.84 | 39.84 | 39.84 | 19.92 | 0.0 (0.0%) | 0 |