Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2010 | USD | 23.9 | 24.31 | 23 | 23.6 | 23.6 | -0.48 (-1.99%) | 2,924,994 |
18 May 2010 | USD | 25.3 | 25.45 | 23.96 | 24.08 | 24.08 | -0.79 (-3.18%) | 2,835,757 |
17 May 2010 | USD | 25.03 | 25.27 | 24.04 | 24.87 | 24.87 | -0.01 (-0.04%) | 2,316,742 |
14 May 2010 | USD | 25.17 | 25.32 | 24.53 | 24.88 | 24.88 | -0.66 (-2.58%) | 2,887,858 |
13 May 2010 | USD | 26.07 | 26.34 | 25.47 | 25.54 | 25.54 | -0.68 (-2.59%) | 1,783,637 |
12 May 2010 | USD | 25.55 | 26.25 | 25.49 | 26.22 | 26.22 | +0.82 (+3.23%) | 1,701,886 |
11 May 2010 | USD | 24.62 | 25.77 | 24.62 | 25.4 | 25.4 | +0.03 (+0.12%) | 3,367,050 |
10 May 2010 | USD | 23.67 | 25.5 | 23.61 | 25.37 | 25.37 | +2.32 (+10.07%) | 4,935,337 |
7 May 2010 | USD | 24.17 | 24.28 | 22.89 | 23.05 | 23.05 | -1.42 (-5.80%) | 6,823,128 |
6 May 2010 | USD | 25.01 | 25.56 | 22.37 | 24.47 | 24.47 | -0.77 (-3.05%) | 4,455,886 |
5 May 2010 | USD | 25.79 | 26.21 | 25.052 | 25.24 | 25.24 | -0.85 (-3.26%) | 2,531,752 |
4 May 2010 | USD | 26.8 | 26.8 | 25.7 | 26.09 | 26.09 | -1.22 (-4.47%) | 3,710,569 |
3 May 2010 | USD | 27.04 | 27.47 | 26.95 | 27.31 | 27.31 | +0.5 (+1.86%) | 1,861,821 |
30 Apr 2010 | USD | 27.5 | 27.61 | 26.6 | 26.81 | 26.81 | -0.64 (-2.33%) | 3,787,184 |
29 Apr 2010 | USD | 26.77 | 27.72 | 26.68 | 27.45 | 27.45 | +1.23 (+4.69%) | 3,338,254 |
28 Apr 2010 | USD | 27.3 | 27.44 | 25.24 | 26.22 | 26.22 | -0.41 (-1.54%) | 7,728,478 |
27 Apr 2010 | USD | 27.22 | 27.5 | 26.55 | 26.63 | 26.63 | -0.79 (-2.88%) | 3,085,297 |
26 Apr 2010 | USD | 27.72 | 27.94 | 27.41 | 27.42 | 27.42 | -0.17 (-0.62%) | 2,230,522 |
23 Apr 2010 | USD | 27.24 | 27.71 | 27 | 27.59 | 27.59 | +0.45 (+1.66%) | 2,172,731 |
22 Apr 2010 | USD | 26.33 | 27.28 | 26.18 | 27.14 | 27.14 | +0.72 (+2.73%) | 2,614,163 |
21 Apr 2010 | USD | 26.03 | 26.58 | 25.97 | 26.42 | 26.42 | +0.21 (+0.80%) | 1,935,323 |
20 Apr 2010 | USD | 26.07 | 26.36 | 25.85 | 26.21 | 26.21 | +0.51 (+1.98%) | 1,468,159 |
19 Apr 2010 | USD | 25.84 | 26.12 | 25.12 | 25.7 | 25.7 | -0.15 (-0.58%) | 1,742,707 |
16 Apr 2010 | USD | 26.61 | 26.82 | 25.7 | 25.85 | 25.85 | -0.89 (-3.33%) | 2,359,235 |
15 Apr 2010 | USD | 25.95 | 26.87 | 25.65 | 26.74 | 26.74 | +0.71 (+2.73%) | 4,109,481 |
14 Apr 2010 | USD | 26.15 | 26.3 | 25.82 | 26.03 | 26.03 | -0.04 (-0.15%) | 1,858,044 |
13 Apr 2010 | USD | 26.79 | 26.86 | 25.88 | 26.07 | 26.07 | -0.83 (-3.09%) | 4,378,118 |
12 Apr 2010 | USD | 26.8 | 27 | 26.73 | 26.9 | 26.9 | +0.02 (+0.07%) | 1,216,751 |
9 Apr 2010 | USD | 27 | 27.01 | 26.57 | 26.88 | 26.88 | 0.0 (0.0%) | 1,648,129 |
8 Apr 2010 | USD | 26.37 | 27 | 26.2 | 26.88 | 26.88 | +0.34 (+1.28%) | 1,625,703 |