Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2010 | USD | 23.48 | 24.29 | 23.31 | 23.87 | 23.87 | 0.0 (0.0%) | 90,700 |
13 May 2010 | USD | 24.07 | 24.7 | 23.82 | 23.87 | 23.87 | +0.07 (+0.29%) | 73,700 |
12 May 2010 | USD | 23.27 | 25.08 | 23.07 | 23.8 | 23.8 | +0.93 (+4.07%) | 143,500 |
11 May 2010 | USD | 22.81 | 23.11 | 22.71 | 22.87 | 22.87 | +0.08 (+0.35%) | 101,700 |
10 May 2010 | USD | 23.84 | 23.85 | 22.52 | 22.79 | 22.79 | +0.29 (+1.29%) | 141,900 |
7 May 2010 | USD | 22.05 | 22.9 | 21.52 | 22.5 | 22.5 | +0.72 (+3.31%) | 111,100 |
6 May 2010 | USD | 22.93 | 22.93 | 20.93 | 21.78 | 21.78 | -0.93 (-4.10%) | 187,600 |
5 May 2010 | USD | 23.75 | 23.75 | 21.5 | 22.71 | 22.71 | -1.2 (-5.02%) | 254,100 |
4 May 2010 | USD | 24.33 | 24.33 | 23.53 | 23.91 | 23.91 | -0.44 (-1.81%) | 80,500 |
3 May 2010 | USD | 24.41 | 24.66 | 24.1 | 24.35 | 24.35 | -0.07 (-0.29%) | 54,000 |
30 Apr 2010 | USD | 24.49 | 24.8 | 24.2 | 24.42 | 24.42 | -0.91 (-3.59%) | 53,400 |
29 Apr 2010 | USD | 25.35 | 25.65 | 25.02 | 25.33 | 25.33 | -0.02 (-0.08%) | 71,400 |
28 Apr 2010 | USD | 25 | 25.44 | 25 | 25.35 | 25.35 | +0.45 (+1.81%) | 47,602 |
27 Apr 2010 | USD | 25.57 | 25.57 | 24.89 | 24.9 | 24.9 | -0.47 (-1.85%) | 67,500 |
26 Apr 2010 | USD | 25 | 25.5 | 24.9 | 25.37 | 25.37 | +0.44 (+1.76%) | 72,800 |
23 Apr 2010 | USD | 24.95 | 25.02 | 24.44 | 24.93 | 24.93 | +0.23 (+0.93%) | 69,600 |
22 Apr 2010 | USD | 23.88 | 24.81 | 23.83 | 24.7 | 24.7 | +0.7 (+2.92%) | 53,700 |
21 Apr 2010 | USD | 23.95 | 24.04 | 23.82 | 24 | 24 | +0.17 (+0.71%) | 116,600 |
20 Apr 2010 | USD | 23.65 | 23.95 | 23.65 | 23.83 | 23.83 | +0.15 (+0.63%) | 57,000 |
19 Apr 2010 | USD | 23.71 | 23.77 | 23.5 | 23.68 | 23.68 | -0.16 (-0.67%) | 37,900 |
16 Apr 2010 | USD | 23.93 | 24.14 | 23.75 | 23.84 | 23.84 | -0.33 (-1.37%) | 33,900 |
15 Apr 2010 | USD | 24.84 | 24.84 | 23.92 | 24.17 | 24.17 | +0.16 (+0.67%) | 72,400 |
14 Apr 2010 | USD | 24.2 | 24.2 | 23.99 | 24.01 | 24.01 | -0.05 (-0.21%) | 102,200 |
13 Apr 2010 | USD | 24.1 | 24.21 | 23.76 | 24.06 | 24.06 | -0.07 (-0.29%) | 46,100 |
12 Apr 2010 | USD | 24.06 | 24.24 | 24.05 | 24.13 | 24.13 | +0.01 (+0.04%) | 47,300 |
9 Apr 2010 | USD | 24.03 | 24.23 | 24.03 | 24.12 | 24.12 | -0.02 (-0.08%) | 29,000 |
8 Apr 2010 | USD | 23.93 | 24.2 | 23.81 | 24.14 | 24.14 | +0.17 (+0.71%) | 45,900 |
7 Apr 2010 | USD | 24.09 | 24.28 | 23.85 | 23.97 | 23.97 | -0.34 (-1.40%) | 46,800 |
6 Apr 2010 | USD | 24.24 | 25.35 | 22.5 | 24.31 | 24.31 | +0.12 (+0.50%) | 67,800 |
5 Apr 2010 | USD | 24.08 | 24.28 | 23.64 | 24.19 | 24.19 | +0.57 (+2.41%) | 67,100 |