Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2009 | USD | 24.5 | 24.86 | 23.69 | 24 | 24 | +0.06 (+0.25%) | 1,630,400 |
3 Mar 2009 | USD | 23.86 | 24.58 | 23.42 | 23.94 | 23.94 | +0.26 (+1.10%) | 1,007,200 |
2 Mar 2009 | USD | 24.39 | 24.4 | 23.22 | 23.68 | 23.68 | -0.6 (-2.47%) | 941,700 |
27 Feb 2009 | USD | 25.84 | 26.58 | 24.26 | 24.28 | 24.28 | -1.66 (-6.40%) | 2,001,000 |
26 Feb 2009 | USD | 28.37 | 28.37 | 25.75 | 25.94 | 25.94 | -1.93 (-6.93%) | 969,900 |
25 Feb 2009 | USD | 28.01 | 28.63 | 27.25 | 27.87 | 27.87 | -0.66 (-2.31%) | 672,400 |
24 Feb 2009 | USD | 26.11 | 28.6 | 25.45 | 28.53 | 28.53 | +2.56 (+9.86%) | 1,151,900 |
23 Feb 2009 | USD | 28.26 | 28.29 | 25.91 | 25.97 | 25.97 | -2.07 (-7.38%) | 852,200 |
20 Feb 2009 | USD | 26.33 | 28.5 | 26 | 28.04 | 28.04 | +0.94 (+3.47%) | 1,359,900 |
19 Feb 2009 | USD | 28.45 | 29.47 | 27.05 | 27.1 | 27.1 | -1.02 (-3.63%) | 834,000 |
18 Feb 2009 | USD | 28.23 | 29.4 | 27.91 | 28.12 | 28.12 | -0.06 (-0.21%) | 855,300 |
17 Feb 2009 | USD | 30.09 | 30.09 | 27.55 | 28.18 | 28.18 | -1.16 (-3.95%) | 1,141,400 |
16 Feb 2009 | USD | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 29.8 | 30.16 | 29.2 | 29.34 | 29.34 | -0.71 (-2.36%) | 808,500 |
12 Feb 2009 | USD | 29.02 | 30.12 | 29.02 | 30.05 | 30.05 | -0.2 (-0.66%) | 897,300 |
11 Feb 2009 | USD | 30.12 | 30.64 | 29.7 | 30.25 | 30.25 | +0.75 (+2.54%) | 1,113,300 |
10 Feb 2009 | USD | 30.81 | 31.17 | 29.18 | 29.5 | 29.5 | -1.67 (-5.36%) | 1,129,400 |
9 Feb 2009 | USD | 31.21 | 31.52 | 30.67 | 31.17 | 31.17 | -0.16 (-0.51%) | 659,400 |
6 Feb 2009 | USD | 31.11 | 31.94 | 30.53 | 31.33 | 31.33 | +0.11 (+0.35%) | 1,237,300 |
5 Feb 2009 | USD | 28.5 | 31.61 | 28.4 | 31.22 | 31.22 | +2.5 (+8.70%) | 1,485,800 |
4 Feb 2009 | USD | 26.5 | 29.95 | 26.5 | 28.72 | 28.72 | +2.62 (+10.04%) | 3,963,900 |
3 Feb 2009 | USD | 25.75 | 26.22 | 25.17 | 26.1 | 26.1 | +0.54 (+2.11%) | 1,257,100 |
2 Feb 2009 | USD | 26.08 | 26.33 | 25.11 | 25.56 | 25.56 | -0.94 (-3.55%) | 907,000 |
30 Jan 2009 | USD | 26.83 | 27.09 | 26 | 26.5 | 26.5 | -0.16 (-0.60%) | 1,037,400 |
29 Jan 2009 | USD | 26.37 | 27.5 | 26 | 26.66 | 26.66 | -0.07 (-0.26%) | 1,258,200 |
28 Jan 2009 | USD | 25.08 | 27.09 | 22.95 | 26.73 | 26.73 | +2.54 (+10.50%) | 987,600 |
27 Jan 2009 | USD | 23.85 | 24.29 | 22.85 | 24.19 | 24.19 | +0.36 (+1.51%) | 556,700 |
26 Jan 2009 | USD | 25.39 | 25.75 | 23.43 | 23.83 | 23.83 | -1.48 (-5.85%) | 727,900 |
23 Jan 2009 | USD | 22.85 | 25.34 | 22.04 | 25.31 | 25.31 | +1.39 (+5.81%) | 785,900 |
22 Jan 2009 | USD | 23.69 | 24.9 | 22.65 | 23.92 | 23.92 | -0.61 (-2.49%) | 1,111,100 |