Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2010 | USD | 21.34 | 21.51 | 21.04 | 21.47 | 21.47 | +0.04 (+0.19%) | 937,369 |
15 Apr 2010 | USD | 21.4 | 21.595 | 21.32 | 21.43 | 21.43 | -0.01 (-0.05%) | 744,524 |
14 Apr 2010 | USD | 21.59 | 21.62 | 21.16 | 21.44 | 21.44 | -0.04 (-0.19%) | 1,177,744 |
13 Apr 2010 | USD | 21.58 | 21.58 | 21.35 | 21.48 | 21.48 | -0.07 (-0.32%) | 595,097 |
12 Apr 2010 | USD | 21.6 | 21.68 | 21.37 | 21.55 | 21.55 | -0.07 (-0.32%) | 566,731 |
9 Apr 2010 | USD | 21.46 | 21.66 | 21.25 | 21.62 | 21.62 | +0.27 (+1.26%) | 994,542 |
8 Apr 2010 | USD | 21.61 | 21.75 | 20.94 | 21.35 | 21.35 | -0.36 (-1.66%) | 1,797,946 |
7 Apr 2010 | USD | 22.06 | 22.06 | 21.66 | 21.71 | 21.71 | -0.43 (-1.94%) | 954,715 |
6 Apr 2010 | USD | 22.15 | 22.22 | 22 | 22.14 | 22.14 | -0.01 (-0.05%) | 823,368 |
5 Apr 2010 | USD | 21.9 | 22.16 | 21.84 | 22.15 | 22.15 | +0.34 (+1.56%) | 688,035 |
2 Apr 2010 | USD | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 21.79 | 22 | 21.75 | 21.81 | 21.81 | +0.05 (+0.23%) | 1,197,303 |
31 Mar 2010 | USD | 21.4 | 21.8 | 21.274 | 21.76 | 21.76 | +0.39 (+1.82%) | 964,347 |
30 Mar 2010 | USD | 21.49 | 21.57 | 21.08 | 21.37 | 21.37 | -0.06 (-0.28%) | 1,025,448 |
29 Mar 2010 | USD | 21.28 | 21.45 | 21.14 | 21.43 | 21.43 | +0.18 (+0.85%) | 506,317 |
26 Mar 2010 | USD | 21.6 | 21.61 | 21.12 | 21.25 | 21.25 | -0.26 (-1.21%) | 1,035,800 |
25 Mar 2010 | USD | 21.74 | 21.81 | 21.36 | 21.51 | 21.51 | -0.19 (-0.88%) | 1,274,251 |
24 Mar 2010 | USD | 21.59 | 21.78 | 21.5 | 21.7 | 21.7 | +0.09 (+0.42%) | 1,263,768 |
23 Mar 2010 | USD | 21.19 | 21.67 | 20.96 | 21.61 | 21.61 | +0.5 (+2.37%) | 1,645,639 |
22 Mar 2010 | USD | 21.14 | 21.19 | 20.89 | 21.11 | 21.11 | -0.14 (-0.66%) | 841,678 |
19 Mar 2010 | USD | 21.23 | 21.4 | 20.95 | 21.25 | 21.25 | -0.15 (-0.70%) | 1,321,485 |
18 Mar 2010 | USD | 21.21 | 21.5 | 21.18 | 21.4 | 21.4 | +0.13 (+0.61%) | 732,595 |
17 Mar 2010 | USD | 21.17 | 21.33 | 20.98 | 21.27 | 21.27 | +0.2 (+0.95%) | 905,869 |
16 Mar 2010 | USD | 21.19 | 21.25 | 20.9199 | 21.07 | 21.07 | -0.03 (-0.14%) | 1,044,364 |
15 Mar 2010 | USD | 21.03 | 21.31 | 20.98 | 21.1 | 21.1 | +0.14 (+0.67%) | 1,568,764 |
12 Mar 2010 | USD | 21.14 | 21.14 | 20.89 | 20.96 | 20.96 | -0.06 (-0.29%) | 1,969,969 |
11 Mar 2010 | USD | 20.99 | 21.09 | 20.95 | 21.02 | 21.02 | -0.05 (-0.24%) | 1,320,126 |
10 Mar 2010 | USD | 21.2 | 21.2 | 20.99 | 21.07 | 21.07 | -0.15 (-0.71%) | 840,790 |
9 Mar 2010 | USD | 21.37 | 21.37 | 21 | 21.22 | 21.22 | -0.13 (-0.61%) | 935,932 |
8 Mar 2010 | USD | 21.47 | 21.47 | 21.17 | 21.35 | 21.35 | -0.06 (-0.28%) | 877,771 |