Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2010 | USD | 20.19 | 20.55 | 19.77 | 20.15 | 20.15 | +0.03 (+0.15%) | 1,201,906 |
22 Apr 2010 | USD | 18.72 | 20.15 | 18.545 | 20.12 | 20.12 | +1.23 (+6.51%) | 1,721,010 |
21 Apr 2010 | USD | 18.48 | 18.9 | 18.21 | 18.89 | 18.89 | +0.64 (+3.51%) | 822,818 |
20 Apr 2010 | USD | 18.14 | 18.25 | 17.72 | 18.25 | 18.25 | +0.31 (+1.73%) | 614,836 |
19 Apr 2010 | USD | 18.13 | 18.54 | 17.64 | 17.94 | 17.94 | -0.35 (-1.91%) | 886,543 |
16 Apr 2010 | USD | 18.93 | 19 | 18.01 | 18.29 | 18.29 | -0.69 (-3.64%) | 837,363 |
15 Apr 2010 | USD | 19 | 19.12 | 18.82 | 18.98 | 18.98 | -0.06 (-0.32%) | 674,254 |
14 Apr 2010 | USD | 18.62 | 19.08 | 18.58 | 19.04 | 19.04 | +0.59 (+3.20%) | 975,493 |
13 Apr 2010 | USD | 18.38 | 18.55 | 18.06 | 18.45 | 18.45 | +0.02 (+0.11%) | 431,211 |
12 Apr 2010 | USD | 18.41 | 18.5 | 18.3 | 18.43 | 18.43 | -0.01 (-0.05%) | 559,604 |
9 Apr 2010 | USD | 18.23 | 18.59 | 18.13 | 18.44 | 18.44 | +0.23 (+1.26%) | 482,063 |
8 Apr 2010 | USD | 18 | 18.3 | 17.8 | 18.21 | 18.21 | +0.11 (+0.61%) | 586,540 |
7 Apr 2010 | USD | 18.2 | 18.37 | 17.9 | 18.1 | 18.1 | -0.1 (-0.55%) | 854,361 |
6 Apr 2010 | USD | 17.74 | 18.42 | 17.7 | 18.2 | 18.2 | +0.33 (+1.85%) | 1,403,005 |
5 Apr 2010 | USD | 17.69 | 18.07 | 17.61 | 17.87 | 17.87 | +0.1 (+0.56%) | 456,365 |
2 Apr 2010 | USD | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 17.55 | 17.79 | 17.475 | 17.77 | 17.77 | +0.35 (+2.01%) | 409,129 |
31 Mar 2010 | USD | 17.64 | 17.92 | 17.31 | 17.42 | 17.42 | -0.35 (-1.97%) | 902,561 |
30 Mar 2010 | USD | 17.98 | 18.17 | 17.59 | 17.77 | 17.77 | -0.22 (-1.22%) | 412,083 |
29 Mar 2010 | USD | 18.23 | 18.39 | 17.85 | 17.99 | 17.99 | -0.1 (-0.55%) | 449,905 |
26 Mar 2010 | USD | 18.14 | 18.5 | 17.92 | 18.09 | 18.09 | +0.03 (+0.17%) | 766,913 |
25 Mar 2010 | USD | 18.52 | 18.78 | 17.99 | 18.06 | 18.06 | -0.32 (-1.74%) | 1,470,901 |
24 Mar 2010 | USD | 18.29 | 18.64 | 18.26 | 18.38 | 18.38 | -0.01 (-0.05%) | 912,087 |
23 Mar 2010 | USD | 18.43 | 18.49 | 18.11 | 18.39 | 18.39 | -0.058 (-0.31%) | 516,358 |
22 Mar 2010 | USD | 17.89 | 18.45 | 17.87 | 18.4475 | 18.4475 | +0.347 (+1.92%) | 913,228 |
19 Mar 2010 | USD | 18.05 | 18.23 | 17.78 | 18.1 | 18.1 | +0.06 (+0.33%) | 1,980,910 |
18 Mar 2010 | USD | 17.78 | 18.06 | 17.62 | 18.04 | 18.04 | +0.24 (+1.35%) | 776,223 |
17 Mar 2010 | USD | 17.8 | 18.05 | 17.59 | 17.8 | 17.8 | +0.07 (+0.39%) | 696,555 |
16 Mar 2010 | USD | 17.45 | 17.74 | 17.1 | 17.73 | 17.73 | +0.31 (+1.78%) | 1,086,841 |
15 Mar 2010 | USD | 17.58 | 17.58 | 16.92 | 17.42 | 17.42 | -0.22 (-1.25%) | 1,220,420 |