Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2010 | USD | 50.81 | 51.26 | 49.63 | 50.68 | 50.68 | +0.03 (+0.06%) | 158,981 |
1 Feb 2010 | USD | 50.41 | 50.89 | 50.08 | 50.65 | 50.65 | +0.41 (+0.82%) | 51,541 |
29 Jan 2010 | USD | 50.76 | 51.22 | 50.24 | 50.24 | 50.24 | -0.21 (-0.42%) | 81,260 |
28 Jan 2010 | USD | 52.28 | 52.28 | 50.45 | 50.45 | 50.45 | -1.89 (-3.61%) | 99,707 |
27 Jan 2010 | USD | 51.61 | 52.66 | 51.5 | 52.34 | 52.34 | +0.79 (+1.53%) | 52,562 |
26 Jan 2010 | USD | 51.78 | 52.41 | 51.47 | 51.55 | 51.55 | -0.25 (-0.48%) | 102,979 |
25 Jan 2010 | USD | 50.97 | 52.23 | 50.28 | 51.8 | 51.8 | +1.2 (+2.37%) | 110,498 |
22 Jan 2010 | USD | 51.13 | 51.39 | 50.41 | 50.6 | 50.6 | -0.79 (-1.54%) | 119,023 |
21 Jan 2010 | USD | 52.41 | 53.0899 | 51.3 | 51.39 | 51.39 | -0.97 (-1.85%) | 144,342 |
20 Jan 2010 | USD | 52.99 | 53.02 | 52.07 | 52.36 | 52.36 | -0.82 (-1.54%) | 130,586 |
19 Jan 2010 | USD | 53.46 | 53.8 | 53.07 | 53.18 | 53.18 | -0.02 (-0.04%) | 159,878 |
18 Jan 2010 | USD | 53.2 | 53.2 | 53.2 | 53.2 | 53.2 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 53.58 | 53.93 | 52.5 | 53.2 | 53.2 | -0.63 (-1.17%) | 151,174 |
14 Jan 2010 | USD | 54.24 | 54.58 | 53.67 | 53.83 | 53.83 | -0.32 (-0.59%) | 128,738 |
13 Jan 2010 | USD | 54.7 | 54.85 | 54.06 | 54.15 | 54.15 | -0.29 (-0.53%) | 212,973 |
12 Jan 2010 | USD | 54.42 | 54.85 | 54.22 | 54.44 | 54.44 | +0.02 (+0.04%) | 123,872 |
11 Jan 2010 | USD | 54.9 | 55.38 | 54.41 | 54.42 | 54.42 | -0.05 (-0.09%) | 117,467 |
8 Jan 2010 | USD | 52.83 | 54.54 | 52.81 | 54.47 | 54.47 | +1.78 (+3.38%) | 150,791 |
7 Jan 2010 | USD | 52.99 | 53.49 | 51.8 | 52.69 | 52.69 | +2.11 (+4.17%) | 228,254 |
6 Jan 2010 | USD | 49.67 | 52.4 | 49.67 | 50.58 | 50.58 | +2.21 (+4.57%) | 522,162 |
5 Jan 2010 | USD | 48.93 | 49.27 | 48.31 | 48.37 | 48.37 | -0.74 (-1.51%) | 133,918 |
4 Jan 2010 | USD | 48.8 | 49.42 | 48.62 | 49.11 | 49.11 | +1 (+2.08%) | 56,034 |
1 Jan 2010 | USD | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 48.89 | 48.89 | 48.08 | 48.11 | 48.11 | -0.41 (-0.85%) | 48,756 |
30 Dec 2009 | USD | 48.21 | 48.63 | 48.04 | 48.52 | 48.52 | +0.34 (+0.71%) | 124,889 |
29 Dec 2009 | USD | 48.08 | 48.325 | 48 | 48.18 | 48.18 | -0.14 (-0.29%) | 51,482 |
28 Dec 2009 | USD | 48.51 | 48.66 | 48.02 | 48.32 | 48.32 | +0.13 (+0.27%) | 26,213 |
25 Dec 2009 | USD | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 48.14 | 48.2981 | 47.93 | 48.19 | 48.19 | +0.2 (+0.42%) | 17,643 |
23 Dec 2009 | USD | 47.63 | 48.01 | 46.7 | 47.99 | 47.99 | +0.03 (+0.06%) | 132,959 |