Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | USD | 9.18 | 9.58 | 9.08 | 9.5 | 6.08 | +0.41 (+4.51%) | 500,391 |
1 Jun 2010 | USD | 9.39 | 9.6 | 9.06 | 9.09 | 5.8176 | -0.37 (-3.91%) | 329,004 |
31 May 2010 | USD | 9.46 | 9.46 | 9.46 | 9.46 | 6.0544 | 0.0 (0.0%) | 0 |
28 May 2010 | USD | 9.68 | 9.68 | 9.38 | 9.46 | 6.0544 | -0.23 (-2.37%) | 189,509 |
27 May 2010 | USD | 9.4 | 9.7 | 9.4 | 9.69 | 6.2016 | +0.57 (+6.25%) | 208,106 |
26 May 2010 | USD | 9.16 | 9.53 | 8.96 | 9.12 | 5.8368 | +0.02 (+0.22%) | 394,842 |
25 May 2010 | USD | 8.7 | 9.17 | 8.68 | 9.1 | 5.824 | +0.11 (+1.22%) | 250,131 |
24 May 2010 | USD | 9.26 | 9.36 | 8.9 | 8.99 | 5.7536 | -0.25 (-2.71%) | 248,062 |
21 May 2010 | USD | 8.71 | 9.3421 | 8.71 | 9.24 | 5.9136 | +0.345 (+3.88%) | 483,372 |
20 May 2010 | USD | 9.24 | 9.31 | 8.88 | 8.895 | 5.6928 | -0.645 (-6.76%) | 429,566 |
19 May 2010 | USD | 9.92 | 9.92 | 9.49 | 9.54 | 6.1056 | -0.4 (-4.02%) | 336,386 |
18 May 2010 | USD | 10.165 | 10.43 | 9.84 | 9.94 | 6.3616 | -0.06 (-0.60%) | 200,180 |
17 May 2010 | USD | 9.81 | 10.08 | 9.46 | 10 | 6.4 | +0.29 (+2.99%) | 449,084 |
14 May 2010 | USD | 9.67 | 9.82 | 9.56 | 9.71 | 6.2144 | -0.03 (-0.31%) | 221,244 |
13 May 2010 | USD | 9.6 | 9.79 | 9.6 | 9.74 | 6.2336 | +0.08 (+0.83%) | 223,563 |
12 May 2010 | USD | 9.41 | 9.74 | 9.19 | 9.66 | 6.1824 | +0.25 (+2.66%) | 213,531 |
11 May 2010 | USD | 9.22 | 9.56 | 9 | 9.41 | 6.0224 | +0.04 (+0.43%) | 238,508 |
10 May 2010 | USD | 9.29 | 9.48 | 9 | 9.37 | 5.9968 | +0.56 (+6.36%) | 388,501 |
7 May 2010 | USD | 9.55 | 9.81 | 8.81 | 8.81 | 5.6384 | -0.75 (-7.85%) | 462,214 |
6 May 2010 | USD | 9.96 | 10.17 | 9.22 | 9.56 | 6.1184 | -0.48 (-4.78%) | 325,246 |
5 May 2010 | USD | 10.06 | 10.13 | 9.77 | 10.04 | 6.4256 | -0.08 (-0.79%) | 239,973 |
4 May 2010 | USD | 10.68 | 10.68 | 9.99 | 10.12 | 6.4768 | -0.72 (-6.64%) | 250,143 |
3 May 2010 | USD | 10.42 | 10.87 | 10.02 | 10.84 | 6.9376 | +0.5 (+4.84%) | 247,919 |
30 Apr 2010 | USD | 10.97 | 10.99 | 10.33 | 10.34 | 6.6176 | -0.66 (-6%) | 253,947 |
29 Apr 2010 | USD | 10.85 | 11.1 | 10.65 | 11 | 7.04 | +0.24 (+2.23%) | 184,979 |
28 Apr 2010 | USD | 10.67 | 10.91 | 10.481 | 10.76 | 6.8864 | +0.14 (+1.32%) | 117,284 |
27 Apr 2010 | USD | 10.74 | 10.96 | 10.62 | 10.62 | 6.7968 | -0.17 (-1.58%) | 133,345 |
26 Apr 2010 | USD | 10.9 | 10.99 | 10.38 | 10.79 | 6.9056 | -0.16 (-1.46%) | 125,464 |
23 Apr 2010 | USD | 10.69 | 10.96 | 10.51 | 10.95 | 7.008 | +0.29 (+2.72%) | 128,598 |
22 Apr 2010 | USD | 10.41 | 10.73 | 10.3 | 10.66 | 6.8224 | +0.15 (+1.43%) | 117,386 |