Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2009 | USD | 34.9 | 37.7 | 34.9 | 35.41 | 35.41 | -0.49 (-1.36%) | 1,257,600 |
2 Mar 2009 | USD | 35.32 | 36.5 | 34.17 | 35.9 | 35.9 | +0.15 (+0.42%) | 673,600 |
27 Feb 2009 | USD | 37.18 | 37.95 | 35 | 35.75 | 35.75 | -1.75 (-4.67%) | 944,100 |
26 Feb 2009 | USD | 35.61 | 38.5 | 35.22 | 37.5 | 37.5 | +2.5 (+7.14%) | 2,006,600 |
25 Feb 2009 | USD | 35.5 | 36 | 34.73 | 35 | 35 | +0.37 (+1.07%) | 1,364,500 |
24 Feb 2009 | USD | 35 | 35.3 | 33.04 | 34.63 | 34.63 | -1.72 (-4.73%) | 2,777,000 |
23 Feb 2009 | USD | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.0 (0.0%) | 0 |
20 Feb 2009 | USD | 38.49 | 38.49 | 35.3 | 36.35 | 36.35 | -2.21 (-5.73%) | 880,300 |
19 Feb 2009 | USD | 38.89 | 39.59 | 37.75 | 38.56 | 38.56 | +0.58 (+1.53%) | 1,836,500 |
18 Feb 2009 | USD | 38.05 | 39.99 | 36.01 | 37.98 | 37.98 | -0.91 (-2.34%) | 1,762,100 |
17 Feb 2009 | USD | 42.38 | 42.38 | 38.1 | 38.89 | 38.89 | -3.31 (-7.84%) | 1,497,600 |
16 Feb 2009 | USD | 43.5 | 43.93 | 41.19 | 42.2 | 42.2 | -1.28 (-2.94%) | 783,900 |
13 Feb 2009 | USD | 41.58 | 44.08 | 41.58 | 43.48 | 43.48 | +1.78 (+4.27%) | 1,587,500 |
12 Feb 2009 | USD | 44.33 | 46.43 | 41.02 | 41.7 | 41.7 | -3.72 (-8.19%) | 1,333,500 |
11 Feb 2009 | USD | 47 | 50.34 | 44.7 | 45.42 | 45.42 | -4.08 (-8.24%) | 1,592,500 |
10 Feb 2009 | USD | 50.01 | 51 | 47.25 | 49.5 | 49.5 | -0.5 (-1%) | 2,372,400 |
9 Feb 2009 | USD | 44 | 51.5 | 43.05 | 50 | 50 | +5.48 (+12.31%) | 5,941,700 |
6 Feb 2009 | USD | 37.95 | 45 | 36.5 | 44.52 | 44.52 | +7.89 (+21.54%) | 5,855,400 |
5 Feb 2009 | USD | 33.65 | 37.7 | 33.5 | 36.63 | 36.63 | +2.63 (+7.74%) | 3,699,100 |
4 Feb 2009 | USD | 33.21 | 34.18 | 32.74 | 34 | 34 | +1.12 (+3.41%) | 840,900 |
3 Feb 2009 | USD | 33.38 | 33.69 | 31.97 | 32.88 | 32.88 | -0.11 (-0.33%) | 1,616,400 |
2 Feb 2009 | USD | 32.95 | 33.5 | 32.22 | 32.99 | 32.99 | -0.51 (-1.52%) | 1,147,200 |
30 Jan 2009 | USD | 32 | 34.8 | 31.5 | 33.5 | 33.5 | +1.5 (+4.69%) | 3,206,700 |
29 Jan 2009 | USD | 34.75 | 34.85 | 31.8 | 32 | 32 | -1.85 (-5.47%) | 3,066,100 |
28 Jan 2009 | USD | 36 | 37.97 | 32.58 | 33.85 | 33.85 | -2.05 (-5.71%) | 3,878,200 |
27 Jan 2009 | USD | 39.28 | 39.88 | 35.5 | 35.9 | 35.9 | -2.99 (-7.69%) | 1,240,800 |
26 Jan 2009 | USD | 35.27 | 39.78 | 35.1 | 38.89 | 38.89 | +3.74 (+10.64%) | 1,027,300 |
23 Jan 2009 | USD | 33.51 | 36 | 33.51 | 35.15 | 35.15 | +1.64 (+4.89%) | 1,045,900 |
22 Jan 2009 | USD | 32.98 | 34.8 | 32.8 | 33.51 | 33.51 | +1.28 (+3.97%) | 1,365,900 |
21 Jan 2009 | USD | 29.07 | 32.9 | 29.07 | 32.23 | 32.23 | +1.83 (+6.02%) | 889,900 |