Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2010 | USD | 24.17 | 24.42 | 23.95 | 24.37 | 24.37 | +0.21 (+0.87%) | 248,600 |
12 Mar 2010 | USD | 24.35 | 24.73 | 23.78 | 24.16 | 24.16 | -0.03 (-0.12%) | 184,800 |
11 Mar 2010 | USD | 23.86 | 24.31 | 23.38 | 24.19 | 24.19 | +0.39 (+1.64%) | 260,600 |
10 Mar 2010 | USD | 24 | 24 | 23.63 | 23.8 | 23.8 | -0.19 (-0.79%) | 241,600 |
9 Mar 2010 | USD | 24.53 | 24.74 | 23.73 | 23.99 | 23.99 | -0.71 (-2.87%) | 300,900 |
8 Mar 2010 | USD | 24.81 | 24.99 | 24.48 | 24.7 | 24.7 | -0.19 (-0.76%) | 281,900 |
5 Mar 2010 | USD | 24.65 | 25 | 24.6 | 24.89 | 24.89 | +0.36 (+1.47%) | 627,600 |
4 Mar 2010 | USD | 23.89 | 24.67 | 23.81 | 24.53 | 24.53 | +0.76 (+3.20%) | 559,000 |
3 Mar 2010 | USD | 23.04 | 23.88 | 22.79 | 23.77 | 23.77 | +0.7 (+3.03%) | 691,400 |
2 Mar 2010 | USD | 22.9 | 23.18 | 22.62 | 23.07 | 23.07 | +0.21 (+0.92%) | 530,200 |
1 Mar 2010 | USD | 22.15 | 22.96 | 22.05 | 22.86 | 22.86 | +0.68 (+3.07%) | 593,100 |
26 Feb 2010 | USD | 22.46 | 22.51 | 22.03 | 22.18 | 22.18 | -0.33 (-1.47%) | 706,600 |
25 Feb 2010 | USD | 22.19 | 22.81 | 21.85 | 22.51 | 22.51 | 0.0 (0.0%) | 542,500 |
24 Feb 2010 | USD | 22.86 | 23.01 | 22.34 | 22.51 | 22.51 | -0.43 (-1.87%) | 403,200 |
23 Feb 2010 | USD | 23.3 | 23.42 | 22.82 | 22.94 | 22.94 | -0.4 (-1.71%) | 684,900 |
22 Feb 2010 | USD | 22.92 | 23.36 | 22.82 | 23.34 | 23.34 | +0.56 (+2.46%) | 435,300 |
19 Feb 2010 | USD | 22.43 | 23.13 | 22.12 | 22.78 | 22.78 | +0.21 (+0.93%) | 537,900 |
18 Feb 2010 | USD | 25.3 | 25.3 | 22.04 | 22.57 | 22.57 | -3.23 (-12.52%) | 1,611,800 |
17 Feb 2010 | USD | 25.96 | 26.21 | 25.4 | 25.8 | 25.8 | -0.01 (-0.04%) | 180,300 |
16 Feb 2010 | USD | 25.74 | 25.91 | 25.23 | 25.81 | 25.81 | +0.35 (+1.37%) | 193,500 |
15 Feb 2010 | USD | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 24.74 | 25.46 | 24.58 | 25.46 | 25.46 | +0.53 (+2.13%) | 203,400 |
11 Feb 2010 | USD | 24.1 | 24.96 | 23.92 | 24.93 | 24.93 | +0.7 (+2.89%) | 158,600 |
10 Feb 2010 | USD | 24.15 | 24.26 | 23.62 | 24.23 | 24.23 | +0.07 (+0.29%) | 127,600 |
9 Feb 2010 | USD | 23.6 | 24.17 | 23.29 | 24.16 | 24.16 | +0.84 (+3.60%) | 213,000 |
8 Feb 2010 | USD | 22.79 | 23.61 | 22.69 | 23.32 | 23.32 | +0.57 (+2.51%) | 202,800 |
5 Feb 2010 | USD | 23.51 | 23.51 | 22.65 | 22.75 | 22.75 | -0.7 (-2.99%) | 328,300 |
4 Feb 2010 | USD | 24.7 | 24.7 | 23.45 | 23.45 | 23.45 | -1.36 (-5.48%) | 385,400 |
3 Feb 2010 | USD | 24.69 | 25.01 | 24.55 | 24.81 | 24.81 | -0.1 (-0.40%) | 312,200 |
2 Feb 2010 | USD | 24 | 24.92 | 23.79 | 24.91 | 24.91 | +0.86 (+3.58%) | 580,700 |