Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2010 | USD | 24.41 | 25.16 | 24.07 | 25.06 | 25.06 | +1.17 (+4.90%) | 131,185 |
26 May 2010 | USD | 24.05 | 24.4 | 23.74 | 23.89 | 23.89 | -0.05 (-0.21%) | 217,542 |
25 May 2010 | USD | 23.6 | 24.01 | 23.3 | 23.94 | 23.94 | -0.13 (-0.54%) | 169,613 |
24 May 2010 | USD | 24.01 | 24.43 | 23.9 | 24.07 | 24.07 | -0.03 (-0.12%) | 103,569 |
21 May 2010 | USD | 22.98 | 24.15 | 22.24 | 24.1 | 24.1 | +0.72 (+3.08%) | 196,713 |
20 May 2010 | USD | 24.1 | 24.36 | 23.31 | 23.38 | 23.38 | -1.18 (-4.80%) | 135,006 |
19 May 2010 | USD | 24.88 | 24.88 | 24.18 | 24.56 | 24.56 | -0.22 (-0.89%) | 58,173 |
18 May 2010 | USD | 25.3 | 25.66 | 24.58 | 24.78 | 24.78 | -0.2 (-0.80%) | 97,518 |
17 May 2010 | USD | 24.5 | 25 | 23.89 | 24.98 | 24.98 | +0.56 (+2.29%) | 104,625 |
14 May 2010 | USD | 24.64 | 24.7 | 23.96 | 24.42 | 24.42 | -0.48 (-1.93%) | 100,366 |
13 May 2010 | USD | 25.27 | 25.32 | 24.59 | 24.9 | 24.9 | -0.52 (-2.05%) | 88,905 |
12 May 2010 | USD | 24.59 | 25.44 | 24.36 | 25.42 | 25.42 | +0.82 (+3.33%) | 73,794 |
11 May 2010 | USD | 24.24 | 25.11 | 23.8401 | 24.6 | 24.6 | +0.02 (+0.08%) | 117,332 |
10 May 2010 | USD | 25.12 | 25.26 | 24.29 | 24.58 | 24.58 | +0.74 (+3.10%) | 117,614 |
7 May 2010 | USD | 24 | 24.45 | 23.53 | 23.84 | 23.84 | -0.19 (-0.79%) | 169,667 |
6 May 2010 | USD | 24.11 | 24.5 | 23 | 24.03 | 24.03 | -0.3 (-1.23%) | 169,230 |
5 May 2010 | USD | 24.82 | 25 | 22.07 | 24.33 | 24.33 | -0.69 (-2.76%) | 236,446 |
4 May 2010 | USD | 26.65 | 26.755 | 24.99 | 25.02 | 25.02 | -1.78 (-6.64%) | 173,345 |
3 May 2010 | USD | 26.14 | 26.94 | 26.02 | 26.8 | 26.8 | +0.86 (+3.32%) | 190,626 |
30 Apr 2010 | USD | 26.51 | 26.84 | 25.94 | 25.94 | 25.94 | -0.45 (-1.71%) | 149,211 |
29 Apr 2010 | USD | 26.12 | 26.39 | 25.86 | 26.39 | 26.39 | +0.5 (+1.93%) | 104,461 |
28 Apr 2010 | USD | 25.62 | 25.97 | 25.58 | 25.89 | 25.89 | +0.35 (+1.37%) | 58,355 |
27 Apr 2010 | USD | 25.95 | 26.22 | 25.51 | 25.54 | 25.54 | -0.49 (-1.88%) | 91,238 |
26 Apr 2010 | USD | 25.96 | 26.25 | 25.96 | 26.03 | 26.03 | +0.12 (+0.46%) | 130,553 |
23 Apr 2010 | USD | 25.94 | 25.96 | 25.675 | 25.91 | 25.91 | -0.02 (-0.08%) | 78,334 |
22 Apr 2010 | USD | 25.54 | 25.94 | 25.27 | 25.93 | 25.93 | +0.05 (+0.19%) | 63,786 |
21 Apr 2010 | USD | 25.83 | 25.88 | 25.02 | 25.88 | 25.88 | +0.13 (+0.50%) | 112,183 |
20 Apr 2010 | USD | 25.61 | 25.87 | 25.34 | 25.75 | 25.75 | +0.23 (+0.90%) | 81,253 |
19 Apr 2010 | USD | 25.83 | 25.83 | 25.31 | 25.52 | 25.52 | -0.36 (-1.39%) | 129,026 |
16 Apr 2010 | USD | 25.87 | 26.18 | 25.5 | 25.88 | 25.88 | -0.08 (-0.31%) | 105,036 |