Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2010 | USD | 22.7 | 23.17 | 22.09 | 22.34 | 290.42 | -0.02 (-0.09%) | 397,253 |
26 May 2010 | USD | 21.5 | 22.87 | 21.38 | 22.36 | 290.68 | +0.36 (+1.64%) | 721,876 |
25 May 2010 | USD | 20.84 | 22.07 | 20.32 | 22 | 286 | +0.48 (+2.23%) | 347,815 |
24 May 2010 | USD | 21.65 | 21.93 | 21.36 | 21.52 | 279.76 | -0.12 (-0.55%) | 127,146 |
21 May 2010 | USD | 20.7 | 22.24 | 20.56 | 21.64 | 281.32 | +0.45 (+2.12%) | 290,129 |
20 May 2010 | USD | 21.05 | 21.31 | 20.57 | 21.19 | 275.47 | -0.44 (-2.03%) | 324,153 |
19 May 2010 | USD | 21.86 | 22.09 | 21.26 | 21.63 | 281.19 | -0.36 (-1.64%) | 155,373 |
18 May 2010 | USD | 22.8 | 22.96 | 21.76 | 21.99 | 285.87 | -0.49 (-2.18%) | 276,757 |
17 May 2010 | USD | 23.58 | 23.639 | 22.25 | 22.48 | 292.24 | -1 (-4.26%) | 462,583 |
14 May 2010 | USD | 22.75 | 23.67 | 22.67 | 23.48 | 305.24 | +0.48 (+2.09%) | 600,136 |
13 May 2010 | USD | 22.45 | 23.42 | 22.05 | 23 | 299 | +0.47 (+2.09%) | 369,598 |
12 May 2010 | USD | 21.78 | 22.69 | 21.73 | 22.53 | 292.89 | +0.84 (+3.87%) | 318,318 |
11 May 2010 | USD | 21.39 | 21.9 | 21.171 | 21.69 | 281.97 | +0.14 (+0.65%) | 212,501 |
10 May 2010 | USD | 21.6 | 22.25 | 21.35 | 21.55 | 280.15 | +0.82 (+3.96%) | 515,561 |
7 May 2010 | USD | 21.6 | 21.71 | 20.2 | 20.73 | 269.49 | -1.06 (-4.86%) | 472,544 |
6 May 2010 | USD | 22.21 | 22.356 | 20.5 | 21.79 | 283.27 | -0.6 (-2.68%) | 796,188 |
5 May 2010 | USD | 22 | 22.48 | 21.656 | 22.39 | 291.07 | +0.07 (+0.31%) | 535,700 |
4 May 2010 | USD | 22.23 | 22.65 | 21.75 | 22.32 | 290.16 | -0.14 (-0.62%) | 520,371 |
3 May 2010 | USD | 22.91 | 23.05 | 22 | 22.46 | 291.98 | -0.35 (-1.53%) | 683,243 |
30 Apr 2010 | USD | 23.94 | 23.94 | 22.66 | 22.81 | 296.53 | -1.06 (-4.44%) | 924,735 |
29 Apr 2010 | USD | 24.07 | 24.29 | 22.66 | 23.87 | 310.31 | -0.24 (-1.00%) | 1,047,374 |
28 Apr 2010 | USD | 24.94 | 24.94 | 23.85 | 24.11 | 313.43 | -0.72 (-2.90%) | 573,294 |
27 Apr 2010 | USD | 25.31 | 25.705 | 24.79 | 24.83 | 322.79 | -0.71 (-2.78%) | 219,961 |
26 Apr 2010 | USD | 24.68 | 25.81 | 24.68 | 25.54 | 332.02 | +0.04 (+0.16%) | 349,173 |
23 Apr 2010 | USD | 25.53 | 25.99 | 25.16 | 25.5 | 331.5 | -0.09 (-0.35%) | 242,340 |
22 Apr 2010 | USD | 24.21 | 25.86 | 24.17 | 25.59 | 332.67 | +1.19 (+4.88%) | 574,298 |
21 Apr 2010 | USD | 24.56 | 24.94 | 24.06 | 24.4 | 317.2 | -0.12 (-0.49%) | 292,214 |
20 Apr 2010 | USD | 24.21 | 24.7 | 24.06 | 24.52 | 318.76 | +0.47 (+1.95%) | 229,882 |
19 Apr 2010 | USD | 23.9 | 24.62 | 23.9 | 24.05 | 312.65 | +0.12 (+0.50%) | 510,947 |
16 Apr 2010 | USD | 24.47 | 24.73 | 23.75 | 23.93 | 311.09 | -0.61 (-2.49%) | 835,507 |