Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2010 | USD | 18.09 | 18.19 | 17.96 | 18.07 | 18.07 | +0.05 (+0.28%) | 253,073 |
27 Apr 2010 | USD | 18.34 | 18.52 | 18 | 18.02 | 18.02 | -0.45 (-2.44%) | 243,016 |
26 Apr 2010 | USD | 18.67 | 18.6763 | 18.47 | 18.47 | 18.47 | -0.15 (-0.81%) | 299,409 |
23 Apr 2010 | USD | 18.47 | 18.62 | 18.36 | 18.62 | 18.62 | +0.21 (+1.14%) | 283,816 |
22 Apr 2010 | USD | 18.01 | 18.4163 | 17.92 | 18.41 | 18.41 | +0.24 (+1.32%) | 162,080 |
21 Apr 2010 | USD | 18.06 | 18.2 | 17.9 | 18.17 | 18.17 | +0.15 (+0.83%) | 220,155 |
20 Apr 2010 | USD | 17.83 | 18.02 | 17.83 | 18.02 | 18.02 | +0.27 (+1.52%) | 187,307 |
19 Apr 2010 | USD | 17.77 | 17.909 | 17.5401 | 17.75 | 17.75 | -0.163 (-0.91%) | 352,800 |
16 Apr 2010 | USD | 18.08 | 18.13 | 17.75 | 17.9126 | 17.9126 | -0.187 (-1.04%) | 549,360 |
15 Apr 2010 | USD | 18.03 | 18.14 | 17.97 | 18.1 | 18.1 | +0.03 (+0.17%) | 325,175 |
14 Apr 2010 | USD | 17.92 | 18.07 | 17.8626 | 18.07 | 18.07 | +0.218 (+1.22%) | 214,299 |
13 Apr 2010 | USD | 17.75 | 17.8781 | 17.72 | 17.8518 | 17.8518 | +0.042 (+0.23%) | 233,203 |
12 Apr 2010 | USD | 17.8 | 17.85 | 17.74 | 17.81 | 17.81 | 0.0 (0.0%) | 458,616 |
9 Apr 2010 | USD | 17.7 | 17.82 | 17.66 | 17.81 | 17.81 | +0.06 (+0.34%) | 531,684 |
8 Apr 2010 | USD | 17.61 | 17.76 | 17.52 | 17.75 | 17.75 | +0.07 (+0.40%) | 285,723 |
7 Apr 2010 | USD | 17.75 | 17.7863 | 17.61 | 17.68 | 17.68 | -0.13 (-0.73%) | 191,765 |
6 Apr 2010 | USD | 17.78 | 17.87 | 17.69 | 17.81 | 17.81 | -0.02 (-0.11%) | 234,126 |
5 Apr 2010 | USD | 17.57 | 17.83 | 17.54 | 17.83 | 17.83 | +0.27 (+1.54%) | 157,093 |
2 Apr 2010 | USD | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 17.49 | 17.67 | 17.43 | 17.56 | 17.56 | +0.13 (+0.75%) | 249,009 |
31 Mar 2010 | USD | 17.41 | 17.616 | 17.39 | 17.43 | 17.43 | -0.11 (-0.63%) | 357,712 |
30 Mar 2010 | USD | 17.59 | 17.75 | 17.538 | 17.54 | 17.54 | -0.03 (-0.17%) | 328,291 |
29 Mar 2010 | USD | 17.43 | 17.606 | 17.43 | 17.57 | 17.57 | +0.17 (+0.98%) | 162,185 |
26 Mar 2010 | USD | 17.35 | 17.53 | 17.28 | 17.4 | 17.4 | +0.05 (+0.29%) | 271,084 |
25 Mar 2010 | USD | 17.53 | 17.68 | 17.35 | 17.35 | 17.35 | -0.06 (-0.34%) | 231,912 |
24 Mar 2010 | USD | 17.5 | 17.57 | 17.41 | 17.41 | 17.41 | -0.23 (-1.30%) | 234,409 |
23 Mar 2010 | USD | 17.33 | 17.64 | 17.31 | 17.64 | 17.64 | +0.3 (+1.73%) | 309,901 |
22 Mar 2010 | USD | 16.99 | 17.4 | 16.99 | 17.34 | 17.34 | +0.21 (+1.23%) | 244,109 |
19 Mar 2010 | USD | 17.33 | 17.35 | 17.07 | 17.13 | 17.13 | -0.13 (-0.75%) | 213,453 |
18 Mar 2010 | USD | 17.23 | 17.35 | 17.21 | 17.26 | 17.26 | 0.0 (0.0%) | 232,787 |