Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2010 | USD | 23.25 | 23.63 | 23.25 | 23.43 | 23.43 | +0.33 (+1.43%) | 2,238 |
27 Apr 2010 | USD | 23.2 | 23.5 | 23 | 23.1 | 23.1 | -0.64 (-2.70%) | 14,341 |
26 Apr 2010 | USD | 23.61 | 23.8 | 23.4515 | 23.74 | 23.74 | +0.2 (+0.85%) | 11,485 |
23 Apr 2010 | USD | 22.93 | 23.54 | 22.93 | 23.54 | 23.54 | +0.61 (+2.66%) | 24,029 |
22 Apr 2010 | USD | 22.46 | 22.93 | 22.46 | 22.93 | 22.93 | +0.31 (+1.37%) | 3,360 |
21 Apr 2010 | USD | 22.67 | 22.89 | 22.507 | 22.62 | 22.62 | -0.04 (-0.18%) | 14,564 |
20 Apr 2010 | USD | 21.8 | 22.73 | 21.8 | 22.66 | 22.66 | +0.33 (+1.48%) | 6,539 |
19 Apr 2010 | USD | 22.06 | 22.38 | 22.03 | 22.33 | 22.33 | +0.24 (+1.09%) | 11,779 |
16 Apr 2010 | USD | 22.4 | 22.65 | 22.09 | 22.09 | 22.09 | -0.28 (-1.25%) | 19,719 |
15 Apr 2010 | USD | 21.95 | 22.48 | 21.9 | 22.37 | 22.37 | +0.28 (+1.27%) | 10,182 |
14 Apr 2010 | USD | 21.78 | 22.1 | 21.63 | 22.09 | 22.09 | +0.49 (+2.27%) | 16,512 |
13 Apr 2010 | USD | 21.7 | 21.7 | 21.52 | 21.6 | 21.6 | 0.0 (0.0%) | 13,609 |
12 Apr 2010 | USD | 21.7 | 21.83 | 21.49 | 21.6 | 21.6 | +0.03 (+0.14%) | 10,682 |
9 Apr 2010 | USD | 21.44 | 21.6 | 21.27 | 21.57 | 21.57 | +0.37 (+1.75%) | 9,716 |
8 Apr 2010 | USD | 21.2 | 21.2 | 21.1 | 21.2 | 21.2 | +0.31 (+1.48%) | 6,093 |
7 Apr 2010 | USD | 20.7 | 21.14 | 20.7 | 20.89 | 20.89 | +0.1 (+0.48%) | 15,581 |
6 Apr 2010 | USD | 20.97 | 21 | 20.64 | 20.79 | 20.79 | +0.18 (+0.87%) | 8,552 |
5 Apr 2010 | USD | 20.63 | 20.69 | 20.39 | 20.61 | 20.61 | +0.02 (+0.10%) | 17,265 |
2 Apr 2010 | USD | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 20.89 | 21.03 | 20.51 | 20.59 | 20.59 | -0.25 (-1.20%) | 5,117 |
31 Mar 2010 | USD | 20.64 | 21.215 | 20.23 | 20.84 | 20.84 | +0.03 (+0.14%) | 20,767 |
30 Mar 2010 | USD | 20.54 | 21.61 | 20.43 | 20.81 | 20.81 | +0.39 (+1.91%) | 22,193 |
29 Mar 2010 | USD | 20.55 | 20.74 | 20.12 | 20.42 | 20.42 | +0.01 (+0.05%) | 17,079 |
26 Mar 2010 | USD | 21.35 | 21.58 | 20.36 | 20.41 | 20.41 | -0.68 (-3.22%) | 21,026 |
25 Mar 2010 | USD | 20.95 | 21.4 | 20.87 | 21.09 | 21.09 | +0.35 (+1.69%) | 20,946 |
24 Mar 2010 | USD | 20.68 | 20.8 | 20.422 | 20.74 | 20.74 | +0.12 (+0.58%) | 14,935 |
23 Mar 2010 | USD | 20.49 | 20.78 | 20.23 | 20.62 | 20.62 | +0.09 (+0.44%) | 5,234 |
22 Mar 2010 | USD | 20.27 | 20.56 | 19.79 | 20.53 | 20.53 | +0.76 (+3.84%) | 13,217 |
19 Mar 2010 | USD | 19.95 | 19.98 | 19.35 | 19.77 | 19.77 | 0.0 (0.0%) | 31,619 |
18 Mar 2010 | USD | 20.72 | 20.75 | 19.61 | 19.77 | 19.77 | -0.74 (-3.61%) | 39,377 |