Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2010 | USD | 24.22 | 24.82 | 24.22 | 24.67 | 24.67 | +0.67 (+2.79%) | 37,566 |
8 Feb 2010 | USD | 24.45 | 25.01 | 23.97 | 24 | 24 | -0.4 (-1.64%) | 117,364 |
5 Feb 2010 | USD | 24.24 | 24.67 | 23.44 | 24.4 | 24.4 | +0.15 (+0.62%) | 150,463 |
4 Feb 2010 | USD | 24.72 | 24.85 | 24.02 | 24.25 | 24.25 | -0.56 (-2.26%) | 115,822 |
3 Feb 2010 | USD | 24.55 | 25.13 | 24.55 | 24.81 | 24.81 | +0.09 (+0.36%) | 77,258 |
2 Feb 2010 | USD | 24.15 | 25.22 | 24 | 24.72 | 24.72 | +0.51 (+2.11%) | 151,998 |
1 Feb 2010 | USD | 23.27 | 24.33 | 23.14 | 24.21 | 24.21 | +0.97 (+4.17%) | 72,457 |
29 Jan 2010 | USD | 22.54 | 24 | 22.2 | 23.24 | 23.24 | +0.76 (+3.38%) | 194,778 |
28 Jan 2010 | USD | 22.89 | 23.0199 | 22.23 | 22.48 | 22.48 | -0.32 (-1.40%) | 88,671 |
27 Jan 2010 | USD | 22.55 | 23.12 | 22.3501 | 22.8 | 22.8 | +0.11 (+0.48%) | 95,861 |
26 Jan 2010 | USD | 23.14 | 23.25 | 22.67 | 22.69 | 22.69 | -0.6 (-2.58%) | 62,112 |
25 Jan 2010 | USD | 23.96 | 23.96 | 23.19 | 23.29 | 23.29 | -0.53 (-2.23%) | 64,375 |
22 Jan 2010 | USD | 24.3 | 24.49 | 23.77 | 23.82 | 23.82 | -0.46 (-1.89%) | 51,401 |
21 Jan 2010 | USD | 25.25 | 25.34 | 24.16 | 24.28 | 24.28 | -0.86 (-3.42%) | 64,366 |
20 Jan 2010 | USD | 25.51 | 25.72 | 24.79 | 25.14 | 25.14 | -0.62 (-2.41%) | 36,567 |
19 Jan 2010 | USD | 25.34 | 26.04 | 25.34 | 25.76 | 25.76 | +0.54 (+2.14%) | 86,005 |
18 Jan 2010 | USD | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 25.68 | 25.68 | 24.57 | 25.22 | 25.22 | -0.33 (-1.29%) | 96,259 |
14 Jan 2010 | USD | 25.74 | 26.12 | 25.23 | 25.55 | 25.55 | -0.36 (-1.39%) | 57,517 |
13 Jan 2010 | USD | 25.5 | 25.97 | 25.435 | 25.91 | 25.91 | +0.48 (+1.89%) | 35,068 |
12 Jan 2010 | USD | 25.2 | 25.53 | 25.12 | 25.43 | 25.43 | -0.04 (-0.16%) | 53,137 |
11 Jan 2010 | USD | 25.63 | 25.68 | 25.23 | 25.47 | 25.47 | -0.06 (-0.24%) | 127,413 |
8 Jan 2010 | USD | 25.39 | 25.63 | 25.27 | 25.53 | 25.53 | +0.17 (+0.67%) | 61,644 |
7 Jan 2010 | USD | 25.6 | 25.67 | 25.05 | 25.36 | 25.36 | -0.19 (-0.74%) | 65,343 |
6 Jan 2010 | USD | 24.91 | 25.74 | 24.9 | 25.55 | 25.55 | +0.67 (+2.69%) | 76,731 |
5 Jan 2010 | USD | 24.95 | 25.08 | 24.61 | 24.88 | 24.88 | -0.07 (-0.28%) | 59,250 |
4 Jan 2010 | USD | 24.7 | 25.09 | 24.46 | 24.95 | 24.95 | +0.62 (+2.55%) | 70,653 |
1 Jan 2010 | USD | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 24.63 | 24.75 | 24.28 | 24.33 | 24.33 | -0.39 (-1.58%) | 51,272 |
30 Dec 2009 | USD | 24.59 | 24.8 | 24.34 | 24.72 | 24.72 | -0.05 (-0.20%) | 41,150 |