Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2010 | USD | 28.9 | 30 | 28.19 | 28.64 | 28.64 | +0.01 (+0.03%) | 5,529,657 |
14 Apr 2010 | USD | 24.9 | 28.89 | 24.9 | 28.63 | 28.63 | +1.13 (+4.11%) | 5,775,466 |
13 Apr 2010 | USD | 28.46 | 28.5 | 25.88 | 27.5 | 27.5 | -0.96 (-3.37%) | 4,651,820 |
12 Apr 2010 | USD | 27.9 | 28.9 | 27.37 | 28.46 | 28.46 | +0.46 (+1.64%) | 3,455,997 |
9 Apr 2010 | USD | 28.13 | 28.41 | 27.6 | 28 | 28 | 0.0 (0.0%) | 3,705,605 |
8 Apr 2010 | USD | 26.94 | 28.18 | 26.5 | 28 | 28 | +1.08 (+4.01%) | 5,802,650 |
7 Apr 2010 | USD | 25.35 | 27.39 | 24.85 | 26.92 | 26.92 | +1.57 (+6.19%) | 5,841,061 |
6 Apr 2010 | USD | 25.29 | 25.43 | 24.83 | 25.35 | 25.35 | +0.05 (+0.20%) | 2,288,112 |
5 Apr 2010 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
2 Apr 2010 | USD | 25.2 | 25.57 | 24.6 | 25.3 | 25.3 | +0.04 (+0.16%) | 3,053,690 |
1 Apr 2010 | USD | 25.19 | 25.82 | 24.79 | 25.26 | 25.26 | +0.06 (+0.24%) | 2,735,455 |
31 Mar 2010 | USD | 25.05 | 25.52 | 24.72 | 25.2 | 25.2 | +0.17 (+0.68%) | 3,400,876 |
30 Mar 2010 | USD | 24.11 | 25.21 | 23.5 | 25.03 | 25.03 | +0.93 (+3.86%) | 4,996,916 |
29 Mar 2010 | USD | 24.2 | 24.29 | 23.7 | 24.1 | 24.1 | 0.0 (0.0%) | 2,989,394 |
26 Mar 2010 | USD | 24.16 | 24.26 | 22.95 | 24.1 | 24.1 | -0.05 (-0.21%) | 3,741,031 |
25 Mar 2010 | USD | 24.57 | 24.89 | 23.74 | 24.15 | 24.15 | -0.16 (-0.66%) | 4,571,270 |
24 Mar 2010 | USD | 24 | 24.48 | 23.54 | 24.31 | 24.31 | +0.33 (+1.38%) | 4,879,108 |
23 Mar 2010 | USD | 22.7 | 24.47 | 22.6 | 23.98 | 23.98 | +1.15 (+5.04%) | 6,340,318 |
22 Mar 2010 | USD | 22.95 | 23.39 | 22.3 | 22.83 | 22.83 | +0.09 (+0.40%) | 5,719,033 |
19 Mar 2010 | USD | 21.53 | 23.29 | 21.53 | 22.74 | 22.74 | +1.54 (+7.26%) | 8,282,327 |
18 Mar 2010 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
17 Mar 2010 | USD | 20.8 | 21.48 | 20.3 | 21.2 | 21.2 | +0.25 (+1.19%) | 4,263,992 |
16 Mar 2010 | USD | 21.48 | 21.48 | 20.4 | 20.95 | 20.95 | -0.27 (-1.27%) | 2,672,304 |
15 Mar 2010 | USD | 21.2 | 21.72 | 20.62 | 21.22 | 21.22 | -10.44 (-32.98%) | 6,528,352 |
12 Mar 2010 | USD | 30.9 | 32.35 | 30.5 | 31.66 | 31.66 | +1.36 (+4.49%) | 5,125,044 |
11 Mar 2010 | USD | 30.1 | 30.49 | 29.15 | 30.3 | 30.3 | -0.03 (-0.10%) | 1,697,931 |
10 Mar 2010 | USD | 31 | 31 | 30.11 | 30.33 | 30.33 | -0.48 (-1.56%) | 988,568 |
9 Mar 2010 | USD | 31.03 | 31.49 | 30.67 | 30.81 | 30.81 | -0.38 (-1.22%) | 1,228,085 |
8 Mar 2010 | USD | 30.5 | 31.28 | 30.02 | 31.19 | 31.19 | +0.9 (+2.97%) | 1,236,246 |
5 Mar 2010 | USD | 29.85 | 30.29 | 29.52 | 30.29 | 30.29 | +0.49 (+1.64%) | 989,200 |