Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2010 | USD | 15.47 | 15.5 | 15 | 15.36 | 15.36 | -0.07 (-0.45%) | 76,808 |
9 Apr 2010 | USD | 15.18 | 15.5 | 15.121 | 15.43 | 15.43 | +0.41 (+2.73%) | 98,553 |
8 Apr 2010 | USD | 15.07 | 15.234 | 14.75 | 15.02 | 15.02 | +0.02 (+0.13%) | 58,540 |
7 Apr 2010 | USD | 15.03 | 15.3 | 14.97 | 15 | 15 | +0.04 (+0.27%) | 101,073 |
6 Apr 2010 | USD | 14.67 | 15.09 | 14.67 | 14.96 | 14.96 | +0.29 (+1.98%) | 63,537 |
5 Apr 2010 | USD | 14.25 | 14.7 | 14.1699 | 14.67 | 14.67 | +0.52 (+3.67%) | 64,209 |
2 Apr 2010 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 14.01 | 14.25 | 13.96 | 14.15 | 14.15 | +0.11 (+0.78%) | 36,581 |
31 Mar 2010 | USD | 14 | 14.23 | 14 | 14.04 | 14.04 | -0.04 (-0.28%) | 54,281 |
30 Mar 2010 | USD | 14 | 14.2 | 13.61 | 14.08 | 14.08 | +0.1 (+0.72%) | 64,757 |
29 Mar 2010 | USD | 14.19 | 14.25 | 13.96 | 13.98 | 13.98 | -0.21 (-1.48%) | 79,717 |
26 Mar 2010 | USD | 14.205 | 14.231 | 14.01 | 14.19 | 14.19 | +0.01 (+0.07%) | 47,388 |
25 Mar 2010 | USD | 14.23 | 14.25 | 14.01 | 14.18 | 14.18 | +0.04 (+0.28%) | 70,293 |
24 Mar 2010 | USD | 14.25 | 14.25 | 14.01 | 14.14 | 14.14 | -0.14 (-0.98%) | 44,412 |
23 Mar 2010 | USD | 14.02 | 14.38 | 13.92 | 14.28 | 14.28 | -0.21 (-1.45%) | 118,610 |
22 Mar 2010 | USD | 14.2 | 14.53 | 14.2 | 14.49 | 14.49 | +0.19 (+1.33%) | 156,657 |
19 Mar 2010 | USD | 14.31 | 14.33 | 14.2 | 14.3 | 14.3 | +0.05 (+0.35%) | 92,163 |
18 Mar 2010 | USD | 14.23 | 14.3399 | 14.205 | 14.25 | 14.25 | +0.1 (+0.71%) | 47,400 |
17 Mar 2010 | USD | 14.23 | 14.35 | 14.09 | 14.15 | 14.15 | -0.11 (-0.77%) | 88,510 |
16 Mar 2010 | USD | 13.99 | 14.26 | 13.97 | 14.26 | 14.26 | +0.29 (+2.08%) | 89,841 |
15 Mar 2010 | USD | 13.99 | 14 | 13.81 | 13.97 | 13.97 | +0.02 (+0.14%) | 47,511 |
12 Mar 2010 | USD | 13.99 | 13.99 | 13.29 | 13.95 | 13.95 | -0.03 (-0.21%) | 45,934 |
11 Mar 2010 | USD | 13.81 | 13.99 | 13.8 | 13.98 | 13.98 | +0.09 (+0.65%) | 84,337 |
10 Mar 2010 | USD | 13.95 | 13.98 | 13.8 | 13.89 | 13.89 | +0.05 (+0.36%) | 42,027 |
9 Mar 2010 | USD | 13.92 | 14.17 | 13.73 | 13.84 | 13.84 | -0.08 (-0.57%) | 59,231 |
8 Mar 2010 | USD | 13.77 | 13.9872 | 13.62 | 13.92 | 13.92 | +0.11 (+0.80%) | 42,057 |
5 Mar 2010 | USD | 13.5 | 13.84 | 13.48 | 13.81 | 13.81 | +0.34 (+2.52%) | 40,372 |
4 Mar 2010 | USD | 13.7 | 13.7 | 13.21 | 13.47 | 13.47 | -0.31 (-2.25%) | 57,502 |
3 Mar 2010 | USD | 13.59 | 13.81 | 13.34 | 13.78 | 13.78 | +0.05 (+0.36%) | 92,174 |
2 Mar 2010 | USD | 13.5 | 13.75 | 13.293 | 13.73 | 13.73 | +0.23 (+1.70%) | 97,513 |