Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2009 | USD | 24.46 | 25.25 | 22.78 | 24.68 | 24.68 | +2.02 (+8.91%) | 3,335,700 |
19 Feb 2009 | USD | 22.7 | 22.84 | 22.45 | 22.66 | 22.66 | +0.26 (+1.16%) | 1,332,200 |
18 Feb 2009 | USD | 22.84 | 22.9 | 22.2 | 22.4 | 22.4 | -0.31 (-1.37%) | 924,100 |
17 Feb 2009 | USD | 22.68 | 23.02 | 22.53 | 22.71 | 22.71 | -0.99 (-4.18%) | 982,000 |
16 Feb 2009 | USD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 23.5 | 23.94 | 23.06 | 23.7 | 23.7 | +0.3 (+1.28%) | 1,180,100 |
12 Feb 2009 | USD | 23.03 | 23.42 | 22.65 | 23.4 | 23.4 | +0.26 (+1.12%) | 1,238,500 |
11 Feb 2009 | USD | 23.57 | 23.82 | 22.98 | 23.14 | 23.14 | -0.58 (-2.45%) | 863,600 |
10 Feb 2009 | USD | 24.45 | 24.57 | 23.59 | 23.72 | 23.72 | -0.94 (-3.81%) | 648,300 |
9 Feb 2009 | USD | 24.6 | 24.71 | 24.2 | 24.66 | 24.66 | +0.17 (+0.69%) | 386,000 |
6 Feb 2009 | USD | 24.07 | 24.75 | 23.91 | 24.49 | 24.49 | +0.31 (+1.28%) | 832,700 |
5 Feb 2009 | USD | 24.19 | 24.42 | 24.03 | 24.18 | 24.18 | -0.06 (-0.25%) | 1,048,200 |
4 Feb 2009 | USD | 24.45 | 24.73 | 24.11 | 24.24 | 24.24 | -0.16 (-0.66%) | 753,500 |
3 Feb 2009 | USD | 24.54 | 24.74 | 24.07 | 24.4 | 24.4 | -0.03 (-0.12%) | 682,300 |
2 Feb 2009 | USD | 24.2 | 24.68 | 23.92 | 24.43 | 24.43 | -0.14 (-0.57%) | 679,000 |
30 Jan 2009 | USD | 25.02 | 25.09 | 24.25 | 24.57 | 24.57 | -0.59 (-2.34%) | 555,100 |
29 Jan 2009 | USD | 25.55 | 25.78 | 24.96 | 25.16 | 25.16 | -0.53 (-2.06%) | 480,900 |
28 Jan 2009 | USD | 25.85 | 26.14 | 25.51 | 25.69 | 25.69 | +0.27 (+1.06%) | 658,400 |
27 Jan 2009 | USD | 25.09 | 25.54 | 24.83 | 25.42 | 25.42 | +0.17 (+0.67%) | 540,700 |
26 Jan 2009 | USD | 24.46 | 25.43 | 24.46 | 25.25 | 25.25 | +0.58 (+2.35%) | 816,400 |
23 Jan 2009 | USD | 24.2 | 24.96 | 23.94 | 24.67 | 24.67 | +0.07 (+0.28%) | 794,000 |
22 Jan 2009 | USD | 23.88 | 24.76 | 23.83 | 24.6 | 24.6 | +0.47 (+1.95%) | 996,300 |
21 Jan 2009 | USD | 23.91 | 24.22 | 23.39 | 24.13 | 24.13 | +0.13 (+0.54%) | 740,900 |
20 Jan 2009 | USD | 24.6 | 24.68 | 23.74 | 24 | 24 | -0.93 (-3.73%) | 1,046,200 |
19 Jan 2009 | USD | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 24.95 | 25.27 | 24.48 | 24.93 | 24.93 | +0.31 (+1.26%) | 824,100 |
15 Jan 2009 | USD | 24.15 | 24.85 | 23.91 | 24.62 | 24.62 | +0.48 (+1.99%) | 733,900 |
14 Jan 2009 | USD | 24.55 | 24.85 | 23.98 | 24.14 | 24.14 | -0.95 (-3.79%) | 889,800 |
13 Jan 2009 | USD | 25.07 | 25.66 | 24.75 | 25.09 | 25.09 | -0.45 (-1.76%) | 761,600 |
12 Jan 2009 | USD | 25.2 | 25.63 | 25.09 | 25.54 | 25.54 | +0.07 (+0.27%) | 591,900 |