Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2010 | USD | 46.01 | 46.01 | 40.19 | 43.49 | 21.745 | -2.57 (-5.58%) | 282,378 |
5 May 2010 | USD | 46.8 | 46.8 | 44.8 | 46.06 | 23.03 | -1.04 (-2.21%) | 161,752 |
4 May 2010 | USD | 47.35 | 48.17 | 46.63 | 47.1 | 23.55 | -0.42 (-0.88%) | 149,930 |
3 May 2010 | USD | 47.5 | 47.81 | 46.75 | 47.52 | 23.76 | +0.97 (+2.08%) | 289,096 |
30 Apr 2010 | USD | 46.87 | 47.09 | 46.05 | 46.55 | 23.275 | -0.89 (-1.88%) | 100,196 |
29 Apr 2010 | USD | 46.51 | 47.489 | 46 | 47.44 | 23.72 | +0.63 (+1.35%) | 138,268 |
28 Apr 2010 | USD | 46.8 | 47.84 | 46.209 | 46.81 | 23.405 | +0.13 (+0.28%) | 102,894 |
27 Apr 2010 | USD | 46.75 | 47.2 | 46.55 | 46.68 | 23.34 | -0.14 (-0.30%) | 123,022 |
26 Apr 2010 | USD | 46.23 | 47.38 | 46.16 | 46.82 | 23.41 | +0.86 (+1.87%) | 100,982 |
23 Apr 2010 | USD | 45.15 | 45.96 | 44.93 | 45.96 | 22.98 | +0.83 (+1.84%) | 54,872 |
22 Apr 2010 | USD | 44.61 | 45.24 | 44.51 | 45.13 | 22.565 | +0.12 (+0.27%) | 33,232 |
21 Apr 2010 | USD | 45.51 | 45.51 | 44.85 | 45.01 | 22.505 | -0.05 (-0.11%) | 38,014 |
20 Apr 2010 | USD | 44.74 | 45.77 | 44.24 | 45.06 | 22.53 | +1 (+2.27%) | 125,444 |
19 Apr 2010 | USD | 43.84 | 44.12 | 43.48 | 44.06 | 22.03 | +0.32 (+0.73%) | 90,722 |
16 Apr 2010 | USD | 43.85 | 43.907 | 43.05 | 43.74 | 21.87 | -0.19 (-0.43%) | 96,056 |
15 Apr 2010 | USD | 43.5 | 44.07 | 43.45 | 43.93 | 21.965 | +0.26 (+0.60%) | 98,736 |
14 Apr 2010 | USD | 44.11 | 44.2 | 43.3 | 43.67 | 21.835 | -0.04 (-0.09%) | 87,982 |
13 Apr 2010 | USD | 43.29 | 43.71 | 43.05 | 43.71 | 21.855 | +0.23 (+0.53%) | 103,786 |
12 Apr 2010 | USD | 43.4 | 43.56 | 43.23 | 43.48 | 21.74 | +0.01 (+0.02%) | 87,046 |
9 Apr 2010 | USD | 43.92 | 43.92 | 43.21 | 43.47 | 21.735 | -0.45 (-1.02%) | 89,486 |
8 Apr 2010 | USD | 43 | 43.95 | 42.62 | 43.92 | 21.96 | +0.75 (+1.74%) | 169,700 |
7 Apr 2010 | USD | 43.5 | 43.5 | 42.86 | 43.17 | 21.585 | -0.35 (-0.80%) | 134,326 |
6 Apr 2010 | USD | 43.52 | 43.94 | 43.45 | 43.52 | 21.76 | 0.0 (0.0%) | 130,300 |
5 Apr 2010 | USD | 42.41 | 43.63 | 42.41 | 43.52 | 21.76 | +1.12 (+2.64%) | 130,856 |
2 Apr 2010 | USD | 42.4 | 42.4 | 42.4 | 42.4 | 21.2 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 42.44 | 43.0499 | 41.87 | 42.4 | 21.2 | -0.09 (-0.21%) | 308,822 |
31 Mar 2010 | USD | 42.06 | 42.74 | 41.86 | 42.49 | 21.245 | +0.15 (+0.35%) | 150,198 |
30 Mar 2010 | USD | 41.56 | 42.45 | 41.13 | 42.34 | 21.17 | +0.66 (+1.58%) | 255,348 |
29 Mar 2010 | USD | 41.73 | 42.0399 | 41.43 | 41.68 | 20.84 | +0.33 (+0.80%) | 109,486 |
26 Mar 2010 | USD | 41.88 | 42.3035 | 41.1 | 41.35 | 20.675 | -0.65 (-1.55%) | 126,726 |