Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2010 | USD | 30.77 | 31.4 | 29.94 | 30.55 | 30.55 | +0.22 (+0.73%) | 869,600 |
31 Mar 2010 | USD | 31.14 | 31.38 | 30.26 | 30.33 | 30.33 | -0.72 (-2.32%) | 630,300 |
30 Mar 2010 | USD | 31.56 | 32.21 | 30.64 | 31.05 | 31.05 | -1.44 (-4.43%) | 632,800 |
29 Mar 2010 | USD | 31.22 | 32.77 | 31.14 | 32.49 | 32.49 | +1.48 (+4.77%) | 826,200 |
26 Mar 2010 | USD | 29.94 | 32.18 | 29.75 | 31.01 | 31.01 | +1.12 (+3.75%) | 1,484,400 |
25 Mar 2010 | USD | 30.25 | 31.07 | 29.79 | 29.89 | 29.89 | -0.2 (-0.66%) | 723,100 |
24 Mar 2010 | USD | 30.42 | 30.73 | 29.88 | 30.09 | 30.09 | -0.61 (-1.99%) | 338,700 |
23 Mar 2010 | USD | 29.32 | 30.97 | 28.94 | 30.7 | 30.7 | +1.47 (+5.03%) | 1,018,100 |
22 Mar 2010 | USD | 28.38 | 29.34 | 27.94 | 29.23 | 29.23 | +0.46 (+1.60%) | 317,800 |
19 Mar 2010 | USD | 28.02 | 28.78 | 27.66 | 28.77 | 28.77 | +1.12 (+4.05%) | 781,500 |
18 Mar 2010 | USD | 28.01 | 28.16 | 27.44 | 27.65 | 27.65 | -0.42 (-1.50%) | 213,300 |
17 Mar 2010 | USD | 28.21 | 28.85 | 27.89 | 28.07 | 28.07 | 0.0 (0.0%) | 410,100 |
16 Mar 2010 | USD | 27.55 | 28.09 | 27.22 | 28.07 | 28.07 | +0.73 (+2.67%) | 482,000 |
15 Mar 2010 | USD | 26.76 | 27.41 | 26.24 | 27.34 | 27.34 | +0.54 (+2.01%) | 418,100 |
12 Mar 2010 | USD | 27.03 | 27.5 | 26.54 | 26.8 | 26.8 | -0.02 (-0.07%) | 384,900 |
11 Mar 2010 | USD | 27.04 | 27.14 | 26.5 | 26.82 | 26.82 | -0.36 (-1.32%) | 407,900 |
10 Mar 2010 | USD | 27.38 | 27.87 | 26.97 | 27.18 | 27.18 | -0.24 (-0.88%) | 463,600 |
9 Mar 2010 | USD | 26.81 | 27.75 | 26.58 | 27.42 | 27.42 | +0.4 (+1.48%) | 482,900 |
8 Mar 2010 | USD | 27.11 | 27.45 | 26.9 | 27.02 | 27.02 | -0.18 (-0.66%) | 326,600 |
5 Mar 2010 | USD | 27 | 27.53 | 26.87 | 27.2 | 27.2 | +0.34 (+1.27%) | 924,200 |
4 Mar 2010 | USD | 26.18 | 26.87 | 25.81 | 26.86 | 26.86 | +1.24 (+4.84%) | 552,700 |
3 Mar 2010 | USD | 26.28 | 26.54 | 25.59 | 25.62 | 25.62 | -0.52 (-1.99%) | 462,600 |
2 Mar 2010 | USD | 25.4 | 26.57 | 25.26 | 26.14 | 26.14 | +0.97 (+3.85%) | 457,100 |
1 Mar 2010 | USD | 24.28 | 25.26 | 23.85 | 25.17 | 25.17 | +1.14 (+4.74%) | 322,700 |
26 Feb 2010 | USD | 23.84 | 24.16 | 23.3 | 24.03 | 24.03 | +0.29 (+1.22%) | 235,400 |
25 Feb 2010 | USD | 23.45 | 23.87 | 22.92 | 23.74 | 23.74 | -0.2 (-0.84%) | 333,600 |
24 Feb 2010 | USD | 23.7 | 24.28 | 23.41 | 23.94 | 23.94 | +0.29 (+1.23%) | 336,300 |
23 Feb 2010 | USD | 24.64 | 24.87 | 23.52 | 23.65 | 23.65 | -1.04 (-4.21%) | 398,500 |
22 Feb 2010 | USD | 24.94 | 25.35 | 24.49 | 24.69 | 24.69 | -0.2 (-0.80%) | 500,900 |
19 Feb 2010 | USD | 24.74 | 25.56 | 24.33 | 24.89 | 24.89 | 0.0 (0.0%) | 671,900 |