Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2010 | USD | 25.92 | 27.49 | 25.55 | 27.07 | 27.07 | +0.99 (+3.80%) | 783,200 |
12 May 2010 | USD | 25.07 | 26.5 | 25.07 | 26.08 | 26.08 | +1.24 (+4.99%) | 1,017,700 |
11 May 2010 | USD | 25.36 | 25.63 | 24.58 | 24.84 | 24.84 | -1.01 (-3.91%) | 689,800 |
10 May 2010 | USD | 25.93 | 26.39 | 25.33 | 25.85 | 25.85 | +1.71 (+7.08%) | 821,700 |
7 May 2010 | USD | 23.94 | 24.63 | 23.06 | 24.14 | 24.14 | +0.22 (+0.92%) | 1,646,800 |
6 May 2010 | USD | 23.67 | 25.93 | 22.12 | 23.92 | 23.92 | -0.07 (-0.29%) | 2,188,900 |
5 May 2010 | USD | 23.88 | 25.04 | 23.01 | 23.99 | 23.99 | -0.23 (-0.95%) | 1,278,300 |
4 May 2010 | USD | 25.76 | 26.51 | 24.13 | 24.22 | 24.22 | -1.87 (-7.17%) | 1,133,600 |
3 May 2010 | USD | 27.46 | 27.47 | 25.66 | 26.09 | 26.09 | -0.96 (-3.55%) | 775,700 |
30 Apr 2010 | USD | 27.59 | 27.73 | 27.01 | 27.05 | 27.05 | -0.45 (-1.64%) | 575,200 |
29 Apr 2010 | USD | 27 | 27.54 | 26.93 | 27.5 | 27.5 | +0.88 (+3.31%) | 513,500 |
28 Apr 2010 | USD | 26.69 | 26.92 | 26.23 | 26.62 | 26.62 | +0.3 (+1.14%) | 453,300 |
27 Apr 2010 | USD | 27.44 | 27.64 | 26.25 | 26.32 | 26.32 | -1.22 (-4.43%) | 584,200 |
26 Apr 2010 | USD | 28.52 | 28.86 | 27.42 | 27.54 | 27.54 | -0.87 (-3.06%) | 442,000 |
23 Apr 2010 | USD | 27.91 | 28.41 | 27.62 | 28.41 | 28.41 | +0.6 (+2.16%) | 295,000 |
22 Apr 2010 | USD | 27.14 | 27.95 | 26.76 | 27.81 | 27.81 | +0.33 (+1.20%) | 412,900 |
21 Apr 2010 | USD | 27.34 | 27.97 | 27.2 | 27.48 | 27.48 | +0.04 (+0.15%) | 435,700 |
20 Apr 2010 | USD | 26.65 | 27.46 | 26.53 | 27.44 | 27.44 | +1.02 (+3.86%) | 587,100 |
19 Apr 2010 | USD | 26.12 | 26.44 | 25.69 | 26.42 | 26.42 | +0.2 (+0.76%) | 547,000 |
16 Apr 2010 | USD | 27.48 | 27.65 | 25.841 | 26.22 | 26.22 | -1.27 (-4.62%) | 1,236,167 |
15 Apr 2010 | USD | 28.75 | 29 | 27.49 | 27.49 | 27.49 | -1.36 (-4.71%) | 853,300 |
14 Apr 2010 | USD | 29.04 | 29.14 | 28.72 | 28.85 | 28.85 | +0.19 (+0.66%) | 627,100 |
13 Apr 2010 | USD | 28.66 | 28.89 | 27.94 | 28.66 | 28.66 | -0.01 (-0.03%) | 481,400 |
12 Apr 2010 | USD | 29 | 29.1 | 28.5 | 28.67 | 28.67 | -0.28 (-0.97%) | 575,700 |
9 Apr 2010 | USD | 29.06 | 29.26 | 28.66 | 28.95 | 28.95 | -0.07 (-0.24%) | 428,400 |
8 Apr 2010 | USD | 28.85 | 29.02 | 28.45 | 29.02 | 29.02 | +0.1 (+0.35%) | 457,600 |
7 Apr 2010 | USD | 29.98 | 30.21 | 28.59 | 28.92 | 28.92 | -1.5 (-4.93%) | 987,600 |
6 Apr 2010 | USD | 30.53 | 30.93 | 30.29 | 30.42 | 30.42 | -0.52 (-1.68%) | 579,400 |
5 Apr 2010 | USD | 30.8 | 31.36 | 30.44 | 30.94 | 30.94 | +0.39 (+1.28%) | 633,000 |
2 Apr 2010 | USD | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 0 |