Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2010 | USD | 37.9 | 39.05 | 37.88 | 38.58 | 38.58 | +0.01 (+0.03%) | 1,847,852 |
10 May 2010 | USD | 36.89 | 39.45 | 36.81 | 38.57 | 38.57 | +2.87 (+8.04%) | 3,226,930 |
7 May 2010 | USD | 36.52 | 36.52 | 33.36 | 35.7 | 35.7 | -0.1 (-0.28%) | 5,840,950 |
6 May 2010 | USD | 38.14 | 38.36 | 30 | 35.8 | 35.8 | -2.23 (-5.86%) | 9,948,431 |
5 May 2010 | USD | 40.12 | 40.18 | 37.53 | 38.03 | 38.03 | -2.15 (-5.35%) | 3,914,704 |
4 May 2010 | USD | 41.04 | 41.22 | 40.06 | 40.18 | 40.18 | -1.57 (-3.76%) | 1,757,901 |
3 May 2010 | USD | 41.17 | 41.95 | 40.78 | 41.75 | 41.75 | +1.15 (+2.83%) | 1,402,156 |
30 Apr 2010 | USD | 40.61 | 41.26 | 40.37 | 40.6 | 40.6 | -0.17 (-0.42%) | 1,454,168 |
29 Apr 2010 | USD | 41.13 | 41.15 | 40.02 | 40.77 | 40.77 | -0.01 (-0.02%) | 1,646,270 |
28 Apr 2010 | USD | 40.12 | 40.98 | 40.07 | 40.78 | 40.78 | +0.8 (+2.00%) | 1,825,323 |
27 Apr 2010 | USD | 41.1 | 42.94 | 39.18 | 39.98 | 39.98 | -0.72 (-1.77%) | 5,842,632 |
26 Apr 2010 | USD | 39.65 | 40.8 | 39.59 | 40.7 | 40.7 | +0.91 (+2.29%) | 3,800,332 |
23 Apr 2010 | USD | 39.54 | 39.86 | 39.35 | 39.79 | 39.79 | -0.01 (-0.03%) | 2,031,079 |
22 Apr 2010 | USD | 39.23 | 39.9 | 38.4 | 39.8 | 39.8 | +0.7 (+1.79%) | 1,625,921 |
21 Apr 2010 | USD | 38.76 | 39.25 | 38.4 | 39.1 | 39.1 | +0.34 (+0.88%) | 1,151,462 |
20 Apr 2010 | USD | 39.14 | 39.59 | 38.58 | 38.76 | 38.76 | -0.19 (-0.49%) | 1,269,436 |
19 Apr 2010 | USD | 38.89 | 39.45 | 38.14 | 38.95 | 38.95 | -0.24 (-0.61%) | 2,055,358 |
16 Apr 2010 | USD | 39.92 | 39.92 | 38.89 | 39.19 | 39.19 | -0.76 (-1.90%) | 2,473,798 |
15 Apr 2010 | USD | 39.97 | 40.51 | 39.75 | 39.95 | 39.95 | +0.15 (+0.38%) | 2,660,258 |
14 Apr 2010 | USD | 39.71 | 40.04 | 39.47 | 39.8 | 39.8 | +0.5 (+1.27%) | 2,237,889 |
13 Apr 2010 | USD | 39.04 | 39.45 | 38.92 | 39.3 | 39.3 | +0.26 (+0.67%) | 875,696 |
12 Apr 2010 | USD | 39.78 | 39.99 | 38.86 | 39.04 | 39.04 | -0.7 (-1.76%) | 697,111 |
9 Apr 2010 | USD | 39.41 | 39.96 | 39.28 | 39.74 | 39.74 | +0.28 (+0.71%) | 646,470 |
8 Apr 2010 | USD | 38.9 | 40 | 38.61 | 39.46 | 39.46 | +0.54 (+1.39%) | 1,583,157 |
7 Apr 2010 | USD | 38.73 | 39.16 | 38.7 | 38.92 | 38.92 | -0.06 (-0.15%) | 1,292,920 |
6 Apr 2010 | USD | 38.75 | 39.04 | 38.59 | 38.98 | 38.98 | +0.23 (+0.59%) | 1,458,689 |
5 Apr 2010 | USD | 38.88 | 39.14 | 38.66 | 38.75 | 38.75 | -0.25 (-0.64%) | 1,453,307 |
2 Apr 2010 | USD | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 39.24 | 39.24 | 38.75 | 39 | 39 | +0.04 (+0.10%) | 1,149,306 |
31 Mar 2010 | USD | 38.72 | 39.03 | 38.51 | 38.96 | 38.96 | +0.06 (+0.15%) | 1,758,149 |