Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2010 | USD | 19.32 | 19.34 | 19.11 | 19.21 | 19.21 | -0.17 (-0.88%) | 1,910,020 |
22 Apr 2010 | USD | 19.53 | 19.55 | 19.11 | 19.38 | 19.38 | -0.26 (-1.32%) | 1,695,725 |
21 Apr 2010 | USD | 19.68 | 19.79 | 19.52 | 19.64 | 19.64 | +0.01 (+0.05%) | 1,733,971 |
20 Apr 2010 | USD | 19.68 | 19.77 | 19.58 | 19.63 | 19.63 | +0.33 (+1.71%) | 2,125,664 |
19 Apr 2010 | USD | 19 | 19.35 | 18.8 | 19.3 | 19.3 | +0.15 (+0.78%) | 2,652,349 |
16 Apr 2010 | USD | 19.69 | 19.74 | 19.09 | 19.15 | 19.15 | -0.61 (-3.09%) | 2,323,418 |
15 Apr 2010 | USD | 19.97 | 19.98 | 19.65 | 19.76 | 19.76 | -0.21 (-1.05%) | 1,284,487 |
14 Apr 2010 | USD | 19.99 | 20.08 | 19.7 | 19.97 | 19.97 | +0.16 (+0.81%) | 1,430,379 |
13 Apr 2010 | USD | 19.87 | 19.936 | 19.66 | 19.81 | 19.81 | -0.16 (-0.80%) | 964,445 |
12 Apr 2010 | USD | 19.9 | 20.08 | 19.9 | 19.97 | 19.97 | -0.03 (-0.15%) | 709,832 |
9 Apr 2010 | USD | 19.95 | 20.1302 | 19.84 | 20 | 20 | +0.04 (+0.20%) | 1,203,681 |
8 Apr 2010 | USD | 20.01 | 20.05 | 19.71 | 19.96 | 19.96 | -0.16 (-0.80%) | 1,335,293 |
7 Apr 2010 | USD | 20.21 | 20.3 | 19.97 | 20.12 | 20.12 | -0.15 (-0.74%) | 1,644,124 |
6 Apr 2010 | USD | 20.31 | 20.56 | 20.27 | 20.27 | 20.27 | -0.12 (-0.59%) | 983,180 |
5 Apr 2010 | USD | 20.19 | 20.49 | 20.19 | 20.39 | 20.39 | +0.34 (+1.70%) | 1,151,344 |
2 Apr 2010 | USD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 19.85 | 20.09 | 19.85 | 20.05 | 20.05 | +0.36 (+1.83%) | 1,567,859 |
31 Mar 2010 | USD | 19.64 | 19.7 | 19.4 | 19.69 | 19.69 | +0.1 (+0.51%) | 1,321,068 |
30 Mar 2010 | USD | 19.8 | 19.86 | 19.57 | 19.59 | 19.59 | -0.09 (-0.46%) | 1,252,093 |
29 Mar 2010 | USD | 19.81 | 20.01 | 19.57 | 19.68 | 19.68 | -0.02 (-0.10%) | 1,367,431 |
26 Mar 2010 | USD | 19.71 | 20.01 | 19.63 | 19.7 | 19.7 | +0.07 (+0.36%) | 1,594,768 |
25 Mar 2010 | USD | 19.76 | 20.09 | 19.61 | 19.63 | 19.63 | +0.12 (+0.62%) | 2,023,176 |
24 Mar 2010 | USD | 19.43 | 19.57 | 19.27 | 19.51 | 19.51 | -0.06 (-0.31%) | 1,616,770 |
23 Mar 2010 | USD | 19.58 | 19.7 | 19.41 | 19.57 | 19.57 | -0.01 (-0.05%) | 1,413,366 |
22 Mar 2010 | USD | 19.3 | 19.69 | 19.16 | 19.58 | 19.58 | -0.22 (-1.11%) | 2,164,990 |
19 Mar 2010 | USD | 20.29 | 20.29 | 19.8 | 19.8 | 19.8 | -0.41 (-2.03%) | 2,020,126 |
18 Mar 2010 | USD | 20.49 | 20.5402 | 20.2 | 20.21 | 20.21 | -0.3 (-1.46%) | 1,425,095 |
17 Mar 2010 | USD | 20.52 | 20.79 | 20.44 | 20.51 | 20.51 | +0.13 (+0.64%) | 2,199,560 |
16 Mar 2010 | USD | 20.24 | 20.47 | 20.13 | 20.38 | 20.38 | +0.24 (+1.19%) | 2,342,912 |
15 Mar 2010 | USD | 20 | 20.22 | 19.87 | 20.14 | 20.14 | +0.11 (+0.55%) | 1,537,125 |