Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2010 | USD | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 23.74 | 23.74 | 23.48 | 23.62 | 23.62 | +0.2 (+0.85%) | 54,100 |
31 Mar 2010 | USD | 23.18 | 23.69 | 23.18 | 23.42 | 23.42 | +0.2 (+0.86%) | 98,600 |
30 Mar 2010 | USD | 23.2 | 23.3 | 23.06 | 23.22 | 23.22 | +0.03 (+0.13%) | 43,000 |
29 Mar 2010 | USD | 22.81 | 23.25 | 22.8 | 23.19 | 23.19 | +0.46 (+2.02%) | 64,900 |
26 Mar 2010 | USD | 22.57 | 22.74 | 22.57 | 22.73 | 22.73 | +0.15 (+0.66%) | 34,400 |
25 Mar 2010 | USD | 22.5 | 22.71 | 22.47 | 22.58 | 22.58 | +0.08 (+0.36%) | 52,800 |
24 Mar 2010 | USD | 22.56 | 22.62 | 22.45 | 22.5 | 22.5 | +0.01 (+0.04%) | 44,400 |
23 Mar 2010 | USD | 22.56 | 22.64 | 22.371 | 22.49 | 22.49 | +0.14 (+0.63%) | 52,301 |
22 Mar 2010 | USD | 22.3 | 22.69 | 22.05 | 22.35 | 22.35 | -0.09 (-0.40%) | 89,400 |
19 Mar 2010 | USD | 23.14 | 23.14 | 22.39 | 22.44 | 22.44 | -0.56 (-2.43%) | 50,000 |
18 Mar 2010 | USD | 23.27 | 23.27 | 22.76 | 23 | 23 | -0.1 (-0.43%) | 43,200 |
17 Mar 2010 | USD | 22.92 | 23.16 | 22.65 | 23.1 | 23.1 | +0.26 (+1.14%) | 105,200 |
16 Mar 2010 | USD | 22.32 | 22.92 | 22.3 | 22.84 | 22.84 | +0.55 (+2.47%) | 77,600 |
15 Mar 2010 | USD | 22.89 | 22.98 | 22.02 | 22.29 | 22.29 | -0.53 (-2.32%) | 109,100 |
12 Mar 2010 | USD | 22.73 | 23.32 | 22.71 | 22.82 | 22.82 | +0.28 (+1.24%) | 95,600 |
11 Mar 2010 | USD | 22.72 | 22.72 | 22.45 | 22.54 | 22.54 | -0.16 (-0.70%) | 46,800 |
10 Mar 2010 | USD | 22.72 | 22.9 | 22.5 | 22.7 | 22.7 | -0.02 (-0.09%) | 83,100 |
9 Mar 2010 | USD | 22.61 | 22.72 | 22.4 | 22.72 | 22.72 | 0.0 (0.0%) | 37,500 |
8 Mar 2010 | USD | 22.68 | 22.75 | 22.51 | 22.72 | 22.72 | +0.01 (+0.04%) | 35,200 |
5 Mar 2010 | USD | 22.59 | 22.75 | 22.46 | 22.71 | 22.71 | +0.08 (+0.35%) | 51,200 |
4 Mar 2010 | USD | 22.78 | 22.78 | 22.46 | 22.63 | 22.63 | -0.11 (-0.48%) | 36,900 |
3 Mar 2010 | USD | 22.62 | 22.83 | 22.54 | 22.74 | 22.74 | +0.12 (+0.53%) | 41,800 |
2 Mar 2010 | USD | 22.53 | 22.88 | 22.51 | 22.62 | 22.62 | +0.09 (+0.40%) | 151,200 |
1 Mar 2010 | USD | 22.19 | 22.65 | 22.06 | 22.53 | 22.53 | -0.01 (-0.04%) | 100,200 |
26 Feb 2010 | USD | 22.66 | 22.76 | 22.23 | 22.54 | 22.54 | +0.01 (+0.04%) | 50,100 |
25 Feb 2010 | USD | 22.07 | 22.53 | 21.95 | 22.53 | 22.53 | +0.22 (+0.99%) | 64,700 |
24 Feb 2010 | USD | 22.5 | 22.69 | 22.21 | 22.31 | 22.31 | -0.19 (-0.84%) | 68,100 |
23 Feb 2010 | USD | 22.92 | 22.92 | 22.5 | 22.5 | 22.5 | -0.37 (-1.62%) | 46,400 |
22 Feb 2010 | USD | 22.93 | 22.93 | 22.62 | 22.87 | 22.87 | +0.01 (+0.04%) | 62,800 |