Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2010 | USD | 20.81 | 20.81 | 20.27 | 20.3 | 4.06 | -0.96 (-4.52%) | 384,000 |
26 Apr 2010 | USD | 21.33 | 21.33 | 21.17 | 21.26 | 4.252 | +0.21 (+1.00%) | 196,000 |
23 Apr 2010 | USD | 20.97 | 21.05 | 20.8 | 21.05 | 4.21 | +0.8 (+3.95%) | 4,925,000 |
22 Apr 2010 | USD | 20.2 | 20.25 | 20.11 | 20.25 | 4.05 | +0.15 (+0.75%) | 25,000 |
21 Apr 2010 | USD | 20.32 | 20.32 | 20.1 | 20.1 | 4.02 | -0.15 (-0.74%) | 13,000 |
20 Apr 2010 | USD | 20.34 | 20.34 | 20.11 | 20.25 | 4.05 | +0.2 (+1.00%) | 38,000 |
19 Apr 2010 | USD | 20.04 | 20.05 | 19.9 | 20.05 | 4.01 | -0.01 (-0.05%) | 16,500 |
16 Apr 2010 | USD | 20.3 | 20.49 | 20.05 | 20.06 | 4.012 | -0.5 (-2.43%) | 28,500 |
15 Apr 2010 | USD | 20.74 | 20.74 | 20.5 | 20.56 | 4.112 | -0.29 (-1.39%) | 41,000 |
14 Apr 2010 | USD | 20.85 | 20.9 | 20.83 | 20.85 | 4.17 | +0.2 (+0.97%) | 74,500 |
13 Apr 2010 | USD | 20.84 | 20.84 | 20.55 | 20.65 | 4.13 | -0.08 (-0.39%) | 177,500 |
12 Apr 2010 | USD | 20.94 | 20.95 | 20.71 | 20.73 | 4.146 | -0.06 (-0.29%) | 195,000 |
9 Apr 2010 | USD | 20.8 | 20.96 | 20.78 | 20.79 | 4.158 | +0.24 (+1.17%) | 97,500 |
8 Apr 2010 | USD | 20.2 | 20.55 | 20.2 | 20.55 | 4.11 | +0.61 (+3.06%) | 130,000 |
7 Apr 2010 | USD | 20.24 | 20.24 | 19.94 | 19.94 | 3.988 | -0.26 (-1.29%) | 76,000 |
6 Apr 2010 | USD | 19.99 | 20.2 | 19.99 | 20.2 | 4.04 | 0.0 (0.0%) | 76,500 |
5 Apr 2010 | USD | 19.8 | 20.2 | 19.8 | 20.2 | 4.04 | +0.27 (+1.35%) | 29,500 |
2 Apr 2010 | USD | 19.93 | 19.93 | 19.93 | 19.93 | 3.986 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 20.03 | 20.03 | 19.89 | 19.93 | 3.986 | -0.16 (-0.80%) | 57,000 |
31 Mar 2010 | USD | 20.19 | 20.19 | 20.03 | 20.09 | 4.018 | -0.29 (-1.42%) | 31,500 |
30 Mar 2010 | USD | 20.44 | 20.44 | 20.21 | 20.38 | 4.076 | -0.35 (-1.69%) | 122,000 |
29 Mar 2010 | USD | 20.75 | 20.75 | 20.45 | 20.73 | 4.146 | +0.14 (+0.68%) | 95,000 |
26 Mar 2010 | USD | 20.33 | 20.6 | 20.29 | 20.59 | 4.118 | +0.19 (+0.93%) | 170,500 |
25 Mar 2010 | USD | 20.5 | 20.54 | 20.28 | 20.4 | 4.08 | +0.07 (+0.34%) | 108,000 |
24 Mar 2010 | USD | 20.64 | 20.64 | 20.28 | 20.33 | 4.066 | -0.3 (-1.45%) | 190,500 |
23 Mar 2010 | USD | 20.54 | 20.63 | 20.25 | 20.63 | 4.126 | +0.12 (+0.59%) | 160,500 |
22 Mar 2010 | USD | 20.29 | 20.51 | 20.01 | 20.51 | 4.102 | +0.34 (+1.69%) | 229,000 |
19 Mar 2010 | USD | 20.3 | 20.3 | 20.05 | 20.17 | 4.034 | -0.22 (-1.08%) | 225,500 |
18 Mar 2010 | USD | 20.4 | 20.4 | 20.16 | 20.39 | 4.078 | -1.31 (-6.04%) | 436,000 |
17 Mar 2010 | USD | 21.45 | 21.7 | 21.45 | 21.7 | 4.34 | +0.2 (+0.93%) | 113,500 |