Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2010 | USD | 30 | 30.55 | 29.6 | 30.4 | 152 | +0.6 (+2.01%) | 1,056,000 |
22 Apr 2010 | USD | 29.4 | 29.85 | 28.85 | 29.8 | 149 | 0.0 (0.0%) | 876,300 |
21 Apr 2010 | USD | 29.7 | 30.1 | 29.1 | 29.8 | 149 | -0.25 (-0.83%) | 1,382,200 |
20 Apr 2010 | USD | 29.25 | 30.4 | 29 | 30.05 | 150.25 | +1.25 (+4.34%) | 1,798,500 |
19 Apr 2010 | USD | 29.65 | 30.1 | 28.1 | 28.8 | 144 | -0.45 (-1.54%) | 2,479,400 |
16 Apr 2010 | USD | 31.5 | 31.5 | 29.15 | 29.25 | 146.25 | -2.3 (-7.29%) | 2,607,900 |
15 Apr 2010 | USD | 30.95 | 31.85 | 30.85 | 31.55 | 157.75 | +0.3 (+0.96%) | 1,641,400 |
14 Apr 2010 | USD | 30.9 | 31.398 | 30.6 | 31.25 | 156.25 | +0.75 (+2.46%) | 1,666,800 |
13 Apr 2010 | USD | 30.2 | 30.9 | 30.1 | 30.5 | 152.5 | +0.4 (+1.33%) | 995,700 |
12 Apr 2010 | USD | 30.4 | 30.65 | 30 | 30.1 | 150.5 | -0.05 (-0.17%) | 814,700 |
9 Apr 2010 | USD | 31.2 | 31.3 | 30.1 | 30.15 | 150.75 | -0.7 (-2.27%) | 1,394,500 |
8 Apr 2010 | USD | 30.55 | 31.15 | 29.85 | 30.85 | 154.25 | -0.25 (-0.80%) | 2,368,300 |
7 Apr 2010 | USD | 30.4 | 32.15 | 30.05 | 31.1 | 155.5 | +2.75 (+9.70%) | 8,131,600 |
6 Apr 2010 | USD | 28 | 28.9 | 28 | 28.35 | 141.75 | +0.15 (+0.53%) | 754,300 |
5 Apr 2010 | USD | 28.55 | 28.8 | 27.8 | 28.2 | 141 | +0.1 (+0.36%) | 723,800 |
2 Apr 2010 | USD | 28.1 | 28.1 | 28.1 | 28.1 | 140.5 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 28.7 | 29.1 | 27.4 | 28.1 | 140.5 | +0.15 (+0.54%) | 1,808,700 |
31 Mar 2010 | USD | 28.8 | 29.7 | 27.85 | 27.95 | 139.75 | -1.8 (-6.05%) | 1,703,000 |
30 Mar 2010 | USD | 26.6 | 29.85 | 26.6 | 29.75 | 148.75 | +2.35 (+8.58%) | 5,065,700 |
29 Mar 2010 | USD | 25.55 | 27.4 | 25.3 | 27.4 | 137 | +2.35 (+9.38%) | 3,062,200 |
26 Mar 2010 | USD | 24.2 | 25.2 | 24.15 | 25.05 | 125.25 | +1.25 (+5.25%) | 1,951,200 |
25 Mar 2010 | USD | 24.649 | 24.75 | 23.4 | 23.8 | 119 | -0.45 (-1.86%) | 1,375,000 |
24 Mar 2010 | USD | 23.35 | 24.4 | 22.85 | 24.25 | 121.25 | +0.8 (+3.41%) | 1,683,600 |
23 Mar 2010 | USD | 22.5 | 23.45 | 22.2 | 23.45 | 117.25 | +1.05 (+4.69%) | 1,803,100 |
22 Mar 2010 | USD | 22.1 | 22.75 | 22.05 | 22.4 | 112 | -0.25 (-1.10%) | 810,300 |
19 Mar 2010 | USD | 22.75 | 23 | 22.1 | 22.65 | 113.25 | -0.4 (-1.74%) | 1,412,500 |
18 Mar 2010 | USD | 23.5 | 23.85 | 22.85 | 23.05 | 115.25 | -0.6 (-2.54%) | 1,118,000 |
17 Mar 2010 | USD | 23.85 | 24.2 | 23.45 | 23.65 | 118.25 | -0.1 (-0.42%) | 1,080,700 |
16 Mar 2010 | USD | 24.3 | 24.45 | 23.65 | 23.75 | 118.75 | -0.45 (-1.86%) | 1,202,300 |
15 Mar 2010 | USD | 24.65 | 25 | 24 | 24.2 | 121 | -0.65 (-2.62%) | 766,200 |