Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2010 | USD | 20.35 | 21 | 20.35 | 20.9 | 20.9 | +0.44 (+2.15%) | 79,700 |
5 Mar 2010 | USD | 20.5 | 20.64 | 20.31 | 20.46 | 20.46 | 0.0 (0.0%) | 230,400 |
4 Mar 2010 | USD | 20 | 20.5 | 19.8 | 20.46 | 20.46 | +0.58 (+2.92%) | 109,500 |
3 Mar 2010 | USD | 20.07 | 20.1 | 19.75 | 19.88 | 19.88 | -0.13 (-0.65%) | 112,100 |
2 Mar 2010 | USD | 20 | 20.23 | 19.91 | 20.01 | 20.01 | +0.12 (+0.60%) | 63,700 |
1 Mar 2010 | USD | 20.07 | 20.15 | 19.61 | 19.89 | 19.89 | +0.02 (+0.10%) | 48,900 |
26 Feb 2010 | USD | 20.2 | 20.53 | 19.64 | 19.87 | 19.87 | -0.19 (-0.95%) | 59,600 |
25 Feb 2010 | USD | 19.66 | 20.16 | 19.51 | 20.06 | 20.06 | +0.1 (+0.50%) | 78,600 |
24 Feb 2010 | USD | 19.68 | 19.96 | 19.39 | 19.96 | 19.96 | +0.41 (+2.10%) | 100,500 |
23 Feb 2010 | USD | 20.7 | 20.83 | 19.31 | 19.55 | 19.55 | -1.12 (-5.42%) | 194,000 |
22 Feb 2010 | USD | 21 | 21 | 20.52 | 20.67 | 20.67 | -0.26 (-1.24%) | 26,300 |
19 Feb 2010 | USD | 21.16 | 21.51 | 20.85 | 20.93 | 20.93 | -0.23 (-1.09%) | 117,800 |
18 Feb 2010 | USD | 20.65 | 21.21 | 20.33 | 21.16 | 21.16 | +0.55 (+2.67%) | 119,400 |
17 Feb 2010 | USD | 21.95 | 22.3 | 20.53 | 20.61 | 20.61 | -1.39 (-6.32%) | 201,800 |
16 Feb 2010 | USD | 21.55 | 22.18 | 20.72 | 22 | 22 | +0.67 (+3.14%) | 215,500 |
15 Feb 2010 | USD | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.0 (0.0%) | 0 |
12 Feb 2010 | USD | 21.52 | 22.38 | 21.13 | 21.33 | 21.33 | -0.31 (-1.43%) | 108,100 |
11 Feb 2010 | USD | 21.31 | 21.74 | 21.2 | 21.64 | 21.64 | +0.24 (+1.12%) | 64,100 |
10 Feb 2010 | USD | 20.64 | 21.46 | 20.64 | 21.4 | 21.4 | +0.83 (+4.04%) | 57,700 |
9 Feb 2010 | USD | 19.98 | 21.11 | 19.98 | 20.57 | 20.57 | +0.74 (+3.73%) | 80,900 |
8 Feb 2010 | USD | 19.68 | 20.02 | 19.49 | 19.83 | 19.83 | -0.07 (-0.35%) | 92,400 |
5 Feb 2010 | USD | 19.89 | 20.02 | 19.48 | 19.9 | 19.9 | +0.15 (+0.76%) | 135,300 |
4 Feb 2010 | USD | 20.32 | 20.32 | 19.41 | 19.75 | 19.75 | -0.75 (-3.66%) | 236,900 |
3 Feb 2010 | USD | 20.58 | 20.91 | 20.38 | 20.5 | 20.5 | -0.16 (-0.77%) | 114,500 |
2 Feb 2010 | USD | 20.67 | 20.73 | 20.17 | 20.66 | 20.66 | +0.06 (+0.29%) | 165,100 |
1 Feb 2010 | USD | 21 | 21.26 | 20.35 | 20.6 | 20.6 | -0.4 (-1.90%) | 59,800 |
29 Jan 2010 | USD | 20.04 | 21.04 | 20.01 | 21 | 21 | +0.88 (+4.37%) | 135,800 |
28 Jan 2010 | USD | 21.32 | 21.56 | 19.95 | 20.12 | 20.12 | -1.02 (-4.82%) | 70,000 |
27 Jan 2010 | USD | 20.64 | 21.17 | 20.64 | 21.14 | 21.14 | +0.29 (+1.39%) | 13,900 |
26 Jan 2010 | USD | 21.51 | 21.7 | 20.76 | 20.85 | 20.85 | -0.66 (-3.07%) | 76,600 |