Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2009 | USD | 28.39 | 28.46 | 27.66 | 27.86 | 27.86 | -0.44 (-1.55%) | 306,851 |
19 Mar 2009 | USD | 28.68 | 28.85 | 28.14 | 28.3 | 28.3 | -0.4 (-1.39%) | 398,875 |
18 Mar 2009 | USD | 27.49 | 28.75 | 27.2 | 28.7 | 28.7 | +1.05 (+3.80%) | 582,180 |
17 Mar 2009 | USD | 26.97 | 27.69 | 26.69 | 27.65 | 27.65 | +0.46 (+1.69%) | 532,536 |
16 Mar 2009 | USD | 27.26 | 27.54 | 27.04 | 27.19 | 27.19 | +0.58 (+2.18%) | 330,160 |
13 Mar 2009 | USD | 26.72 | 26.96 | 26.31 | 26.61 | 26.61 | +0.15 (+0.57%) | 422,681 |
12 Mar 2009 | USD | 25.45 | 26.53 | 25.265 | 26.46 | 26.46 | +0.66 (+2.56%) | 853,378 |
11 Mar 2009 | USD | 26.02 | 26.5 | 25.4766 | 25.8 | 25.8 | +0.03 (+0.12%) | 1,188,874 |
10 Mar 2009 | USD | 24.89 | 26.1 | 24.89 | 25.77 | 25.77 | +1.64 (+6.80%) | 525,677 |
9 Mar 2009 | USD | 24.14 | 25 | 24.02 | 24.13 | 24.13 | -0.7 (-2.82%) | 455,996 |
6 Mar 2009 | USD | 25.78 | 25.78 | 24.13 | 24.83 | 24.83 | +0.67 (+2.77%) | 418,090 |
5 Mar 2009 | USD | 24.65 | 25.2 | 24 | 24.16 | 24.16 | -1.69 (-6.54%) | 509,486 |
4 Mar 2009 | USD | 25.61 | 26.19 | 25.25 | 25.85 | 25.85 | +1.1 (+4.44%) | 595,798 |
3 Mar 2009 | USD | 25.23 | 25.25 | 24.59 | 24.75 | 24.75 | +0.19 (+0.77%) | 384,611 |
2 Mar 2009 | USD | 26 | 26 | 24.44 | 24.56 | 24.56 | -1.86 (-7.04%) | 1,029,923 |
27 Feb 2009 | USD | 26.62 | 27 | 26.36 | 26.42 | 26.42 | -0.81 (-2.97%) | 707,749 |
26 Feb 2009 | USD | 27.43 | 27.873 | 26.96 | 27.23 | 27.23 | -0.23 (-0.84%) | 756,657 |
25 Feb 2009 | USD | 27.5 | 28.1 | 27.13 | 27.46 | 27.46 | -0.54 (-1.93%) | 587,390 |
24 Feb 2009 | USD | 27.47 | 28.35 | 26.9863 | 28 | 28 | +1.2 (+4.48%) | 945,847 |
23 Feb 2009 | USD | 27.97 | 28.07 | 26.69 | 26.8 | 26.8 | -0.68 (-2.47%) | 622,953 |
20 Feb 2009 | USD | 27.64 | 27.87 | 26.93 | 27.48 | 27.48 | -0.42 (-1.51%) | 731,253 |
19 Feb 2009 | USD | 28.55 | 28.7372 | 27.8 | 27.9 | 27.9 | -0.02 (-0.07%) | 206,212 |
18 Feb 2009 | USD | 28.52 | 28.56 | 27.72 | 27.92 | 27.92 | +0.06 (+0.22%) | 459,878 |
17 Feb 2009 | USD | 28.23 | 28.44 | 27.68 | 27.86 | 27.86 | -2.86 (-9.31%) | 911,626 |
16 Feb 2009 | USD | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 31.05 | 31.11 | 30.57 | 30.72 | 30.72 | -0.03 (-0.10%) | 391,474 |
12 Feb 2009 | USD | 30.25 | 30.79 | 29.65 | 30.75 | 30.75 | -0.08 (-0.26%) | 483,364 |
11 Feb 2009 | USD | 31.17 | 31.303 | 30.33 | 30.83 | 30.83 | +0.83 (+2.77%) | 482,650 |
10 Feb 2009 | USD | 31.28 | 31.5 | 29.7 | 30 | 30 | -1.37 (-4.37%) | 619,989 |
9 Feb 2009 | USD | 30.81 | 31.48 | 30.79 | 31.37 | 31.37 | +0.54 (+1.75%) | 514,737 |