Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2010 | USD | 22.33 | 22.4 | 22.22 | 22.37 | 22.37 | +0.08 (+0.36%) | 30,500 |
9 Mar 2010 | USD | 22.25 | 22.4 | 22.25 | 22.29 | 22.29 | -0.11 (-0.49%) | 21,600 |
8 Mar 2010 | USD | 22.29 | 22.54 | 22.29 | 22.4 | 22.4 | -0.01 (-0.04%) | 11,300 |
5 Mar 2010 | USD | 22.32 | 22.55 | 22.32 | 22.41 | 22.41 | -0.26 (-1.15%) | 20,400 |
4 Mar 2010 | USD | 22.77 | 22.8 | 22.55 | 22.67 | 22.67 | -0.22 (-0.96%) | 98,900 |
3 Mar 2010 | USD | 22.61 | 22.9 | 22.6 | 22.89 | 22.89 | +0.27 (+1.19%) | 19,800 |
2 Mar 2010 | USD | 22.47 | 22.85 | 22.47 | 22.62 | 22.62 | +0.07 (+0.31%) | 15,900 |
1 Mar 2010 | USD | 22.4 | 22.7 | 22.4 | 22.55 | 22.55 | -0.05 (-0.22%) | 19,900 |
26 Feb 2010 | USD | 22.43 | 22.77 | 22.43 | 22.6 | 22.6 | +0.25 (+1.12%) | 13,800 |
25 Feb 2010 | USD | 22.25 | 22.45 | 22.23 | 22.35 | 22.35 | +0.07 (+0.31%) | 14,700 |
24 Feb 2010 | USD | 22.1 | 22.53 | 22.1 | 22.28 | 22.28 | +0.46 (+2.11%) | 31,400 |
23 Feb 2010 | USD | 21.79 | 22 | 21.7 | 21.82 | 21.82 | -0.03 (-0.14%) | 27,000 |
22 Feb 2010 | USD | 21.9 | 22 | 21.72 | 21.85 | 21.85 | +0.26 (+1.20%) | 37,000 |
19 Feb 2010 | USD | 21.45 | 21.72 | 21.45 | 21.59 | 21.59 | -0.15 (-0.69%) | 23,700 |
18 Feb 2010 | USD | 21.69 | 21.8 | 21.65 | 21.74 | 21.74 | -0.01 (-0.05%) | 19,700 |
17 Feb 2010 | USD | 21.7 | 21.8 | 21.6 | 21.75 | 21.75 | +0.02 (+0.09%) | 17,600 |
16 Feb 2010 | USD | 21.57 | 21.75 | 21.57 | 21.73 | 21.73 | +0.18 (+0.84%) | 18,500 |
15 Feb 2010 | USD | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 21.69 | 21.69 | 21.53 | 21.55 | 21.55 | -0.19 (-0.87%) | 40,000 |
11 Feb 2010 | USD | 21.53 | 21.89 | 21.53 | 21.74 | 21.74 | +0.13 (+0.60%) | 17,600 |
10 Feb 2010 | USD | 21.77 | 21.8 | 21.53 | 21.61 | 21.61 | -0.2 (-0.92%) | 21,300 |
9 Feb 2010 | USD | 21.6 | 22.05 | 21.6 | 21.81 | 21.81 | -0.32 (-1.45%) | 19,600 |
8 Feb 2010 | USD | 22.23 | 22.41 | 22.13 | 22.13 | 22.13 | -0.18 (-0.81%) | 27,400 |
5 Feb 2010 | USD | 22.15 | 22.45 | 22 | 22.31 | 22.31 | -0.24 (-1.06%) | 53,500 |
4 Feb 2010 | USD | 22.26 | 22.55 | 22.2 | 22.55 | 22.55 | 0.0 (0.0%) | 16,000 |
3 Feb 2010 | USD | 22.45 | 22.55 | 22.2 | 22.55 | 22.55 | -0.29 (-1.27%) | 53,200 |
2 Feb 2010 | USD | 22.62 | 22.9 | 22.29 | 22.84 | 22.84 | +0.24 (+1.06%) | 103,300 |
1 Feb 2010 | USD | 22.27 | 22.64 | 22.27 | 22.6 | 22.6 | +0.69 (+3.15%) | 36,700 |
29 Jan 2010 | USD | 21.9 | 22.2 | 21.76 | 21.91 | 21.91 | -0.33 (-1.48%) | 38,600 |
28 Jan 2010 | USD | 22.35 | 22.44 | 22.2 | 22.24 | 22.24 | -0.18 (-0.80%) | 9,100 |