Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | USD | 27.1 | 27.48 | 26.99 | 27.43 | 27.43 | +0.14 (+0.51%) | 152,350 |
2 Feb 2010 | USD | 27.58 | 27.66 | 26.96 | 27.29 | 27.29 | -0.3 (-1.09%) | 124,240 |
1 Feb 2010 | USD | 27.63 | 27.63 | 27.11 | 27.59 | 27.59 | +0.26 (+0.95%) | 140,889 |
29 Jan 2010 | USD | 27.26 | 27.95 | 27.26 | 27.33 | 27.33 | +0.11 (+0.40%) | 732,382 |
28 Jan 2010 | USD | 27.8 | 27.87 | 27.16 | 27.22 | 27.22 | -0.61 (-2.19%) | 269,197 |
27 Jan 2010 | USD | 27.7 | 27.91 | 27.19 | 27.83 | 27.83 | +0.07 (+0.25%) | 307,427 |
26 Jan 2010 | USD | 27.86 | 28.13 | 27.74 | 27.76 | 27.76 | -0.26 (-0.93%) | 339,080 |
25 Jan 2010 | USD | 27.98 | 28.23 | 27.74 | 28.02 | 28.02 | +0.06 (+0.21%) | 277,299 |
22 Jan 2010 | USD | 27.91 | 28.25 | 27.87 | 27.96 | 27.96 | -0.04 (-0.14%) | 285,615 |
21 Jan 2010 | USD | 28 | 28.35 | 27.84 | 28 | 28 | -0.36 (-1.27%) | 639,017 |
20 Jan 2010 | USD | 29.08 | 29.11 | 27.56 | 28.36 | 28.36 | -0.88 (-3.01%) | 817,964 |
19 Jan 2010 | USD | 29.55 | 30.17 | 29.08 | 29.24 | 29.24 | -0.31 (-1.05%) | 301,749 |
18 Jan 2010 | USD | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 31.7 | 31.83 | 29.38 | 29.55 | 29.55 | -2.04 (-6.46%) | 571,574 |
14 Jan 2010 | USD | 31.19 | 31.69 | 31.09 | 31.59 | 31.59 | +0.36 (+1.15%) | 91,183 |
13 Jan 2010 | USD | 30.35 | 31.4 | 30.35 | 31.23 | 31.23 | -0.45 (-1.42%) | 166,501 |
12 Jan 2010 | USD | 31.53 | 32.0199 | 31.4 | 31.68 | 31.68 | -0.2 (-0.63%) | 157,923 |
11 Jan 2010 | USD | 32.05 | 32.31 | 31.75 | 31.88 | 31.88 | -0.1 (-0.31%) | 115,636 |
8 Jan 2010 | USD | 31.81 | 32.11 | 31.44 | 31.98 | 31.98 | -0.03 (-0.09%) | 233,878 |
7 Jan 2010 | USD | 32 | 32.2 | 31.62 | 32.01 | 32.01 | +0.04 (+0.13%) | 95,677 |
6 Jan 2010 | USD | 31.7 | 32.94 | 31.7 | 31.97 | 31.97 | +0.31 (+0.98%) | 227,588 |
5 Jan 2010 | USD | 31 | 32.81 | 30.44 | 31.66 | 31.66 | +0.57 (+1.83%) | 249,442 |
4 Jan 2010 | USD | 31.07 | 31.71 | 30.62 | 31.09 | 31.09 | -0.69 (-2.17%) | 207,244 |
1 Jan 2010 | USD | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 32.4 | 32.46 | 31.72 | 31.78 | 31.78 | -0.56 (-1.73%) | 105,041 |
30 Dec 2009 | USD | 32.02 | 32.44 | 31.91 | 32.34 | 32.34 | +0.26 (+0.81%) | 67,216 |
29 Dec 2009 | USD | 31.95 | 32.2 | 31.91 | 32.08 | 32.08 | +0.15 (+0.47%) | 60,069 |
28 Dec 2009 | USD | 32.3 | 32.3 | 31.82 | 31.93 | 31.93 | -0.2 (-0.62%) | 45,760 |
25 Dec 2009 | USD | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 32.15 | 32.45 | 31.75 | 32.13 | 32.13 | +0.07 (+0.22%) | 50,518 |