Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2010 | USD | 58.2 | 58.25 | 57.04 | 57.72 | 57.72 | -0.28 (-0.48%) | 46,628 |
14 May 2010 | USD | 59.8 | 59.95 | 57.1 | 58 | 58 | -1.8 (-3.01%) | 21,162 |
13 May 2010 | USD | 59.7 | 59.8 | 59.02 | 59.8 | 59.8 | +0.48 (+0.81%) | 8,416 |
12 May 2010 | USD | 57.5 | 59.7 | 56.85 | 59.32 | 59.32 | +1.96 (+3.42%) | 38,304 |
11 May 2010 | USD | 58.66 | 58.9 | 57.01 | 57.36 | 57.36 | -1.54 (-2.61%) | 14,912 |
10 May 2010 | USD | 56.95 | 59.65 | 56.78 | 58.9 | 58.9 | +3.5 (+6.32%) | 31,686 |
7 May 2010 | USD | 56.11 | 57 | 55.3 | 55.4 | 55.4 | -2.18 (-3.79%) | 27,754 |
6 May 2010 | USD | 58.27 | 59.5 | 57.03 | 57.58 | 57.58 | -0.14 (-0.24%) | 35,768 |
5 May 2010 | USD | 57.6 | 58.79 | 57 | 57.72 | 57.72 | -0.28 (-0.48%) | 28,430 |
4 May 2010 | USD | 58.45 | 59.74 | 57.7 | 58 | 58 | +1.29 (+2.27%) | 61,074 |
3 May 2010 | USD | 56.95 | 56.95 | 55.71 | 56.71 | 56.71 | +0.71 (+1.27%) | 5,981 |
30 Apr 2010 | USD | 56.09 | 56.38 | 55.7 | 56 | 56 | +0.3 (+0.54%) | 13,057 |
29 Apr 2010 | USD | 55 | 56.11 | 54.23 | 55.7 | 55.7 | +0.7 (+1.27%) | 12,258 |
28 Apr 2010 | USD | 56.28 | 56.43 | 55 | 55 | 55 | -0.95 (-1.70%) | 21,463 |
27 Apr 2010 | USD | 57.05 | 57.05 | 55.95 | 55.95 | 55.95 | -0.8 (-1.41%) | 11,212 |
26 Apr 2010 | USD | 57 | 57.13 | 56.5 | 56.75 | 56.75 | +0.38 (+0.67%) | 9,826 |
23 Apr 2010 | USD | 55.85 | 56.37 | 55.72 | 56.37 | 56.37 | +0.57 (+1.02%) | 7,358 |
22 Apr 2010 | USD | 56.2 | 56.39 | 55.71 | 55.8 | 55.8 | +0.25 (+0.45%) | 13,170 |
21 Apr 2010 | USD | 56.46 | 57.32 | 55.55 | 55.55 | 55.55 | -0.73 (-1.30%) | 24,457 |
20 Apr 2010 | USD | 56 | 56.4 | 55.73 | 56.28 | 56.28 | +0.73 (+1.31%) | 10,841 |
19 Apr 2010 | USD | 55.75 | 56 | 55.55 | 55.55 | 55.55 | +0.25 (+0.45%) | 9,394 |
16 Apr 2010 | USD | 56.14 | 56.14 | 55.18 | 55.3 | 55.3 | -1.09 (-1.93%) | 9,659 |
15 Apr 2010 | USD | 57.29 | 57.37 | 55.72 | 56.39 | 56.39 | -0.53 (-0.93%) | 11,200 |
14 Apr 2010 | USD | 57.38 | 57.38 | 56.81 | 56.92 | 56.92 | +0.17 (+0.30%) | 8,233 |
13 Apr 2010 | USD | 56.75 | 57.03 | 56.39 | 56.75 | 56.75 | +0.24 (+0.42%) | 3,182 |
12 Apr 2010 | USD | 56.79 | 58 | 56.51 | 56.51 | 56.51 | +0.51 (+0.91%) | 16,157 |
9 Apr 2010 | USD | 56 | 56.84 | 56 | 56 | 56 | +0.4 (+0.72%) | 9,055 |
8 Apr 2010 | USD | 55.85 | 55.93 | 55.6 | 55.6 | 55.6 | -0.25 (-0.45%) | 4,863 |
7 Apr 2010 | USD | 56 | 56.32 | 55.75 | 55.85 | 55.85 | -0.15 (-0.27%) | 29,780 |
6 Apr 2010 | USD | 56.68 | 56.68 | 55.75 | 56 | 56 | -0.15 (-0.27%) | 24,559 |