Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2010 | USD | 8.33 | 8.7 | 8.28 | 8.6 | 3.6002 | +0.53 (+6.57%) | 243,768 |
26 May 2010 | USD | 8.18 | 8.44 | 8.05 | 8.07 | 3.3783 | -0.19 (-2.30%) | 481,198 |
25 May 2010 | USD | 8.34 | 8.42 | 7.9 | 8.26 | 3.4578 | -0.14 (-1.67%) | 340,195 |
24 May 2010 | USD | 8.54 | 8.58 | 8.39 | 8.4 | 3.5164 | +0.03 (+0.36%) | 476,978 |
21 May 2010 | USD | 8.2 | 8.37 | 8.04 | 8.37 | 3.5039 | +0.17 (+2.07%) | 18,145 |
20 May 2010 | USD | 8.21 | 8.3 | 7.91 | 8.2 | 3.4327 | -0.46 (-5.31%) | 184,341 |
19 May 2010 | USD | 8.96 | 8.96 | 8.27 | 8.66 | 3.6253 | -0.12 (-1.37%) | 178,726 |
18 May 2010 | USD | 10.23 | 10.23 | 8.76 | 8.78 | 3.6755 | -1.57 (-15.17%) | 1,597,384 |
17 May 2010 | USD | 10.07 | 10.35 | 9.87 | 10.35 | 4.3327 | +0.35 (+3.50%) | 380,298 |
14 May 2010 | USD | 10.11 | 10.11 | 9.78 | 10 | 4.1862 | -0.34 (-3.29%) | 20,946 |
13 May 2010 | USD | 10.13 | 10.46 | 10.13 | 10.34 | 4.3286 | +0.03 (+0.29%) | 22,348 |
12 May 2010 | USD | 9.96 | 10.31 | 9.9 | 10.31 | 4.316 | +0.41 (+4.14%) | 11,163 |
11 May 2010 | USD | 9.84 | 10.13 | 9.77 | 9.9 | 4.1444 | -0.04 (-0.40%) | 41,186 |
10 May 2010 | USD | 9.85 | 10 | 9.65 | 9.94 | 4.1611 | +0.64 (+6.88%) | 31,734 |
7 May 2010 | USD | 9.2 | 9.57 | 9.03 | 9.3 | 3.8932 | +0.07 (+0.76%) | 28,648 |
6 May 2010 | USD | 9.59 | 9.65 | 8.99 | 9.23 | 3.8639 | -0.61 (-6.20%) | 75,363 |
5 May 2010 | USD | 9.54 | 9.9 | 9.54 | 9.84 | 4.1192 | +0.19 (+1.97%) | 63,194 |
4 May 2010 | USD | 10.12 | 10.12 | 9.6 | 9.65 | 4.0397 | -0.42 (-4.17%) | 26,369 |
3 May 2010 | USD | 10.14 | 10.14 | 9.95 | 10.07 | 4.2155 | +0.074 (+0.74%) | 11,429 |
30 Apr 2010 | USD | 10.15 | 10.15 | 9.83 | 9.9962 | 4.1846 | +0.006 (+0.06%) | 46,340 |
29 Apr 2010 | USD | 9.99 | 10.08 | 9.9 | 9.99 | 4.182 | +0.17 (+1.73%) | 63,922 |
28 Apr 2010 | USD | 9.71 | 9.93 | 9.55 | 9.82 | 4.1109 | +0.19 (+1.97%) | 43,622 |
27 Apr 2010 | USD | 9.79 | 9.85 | 9.56 | 9.63 | 4.0313 | -0.13 (-1.33%) | 29,821 |
26 Apr 2010 | USD | 9.67 | 9.79 | 9.6 | 9.76 | 4.0858 | +0.03 (+0.31%) | 79,958 |
23 Apr 2010 | USD | 9.89 | 9.93 | 9.73 | 9.73 | 4.0732 | -0.19 (-1.92%) | 41,724 |
22 Apr 2010 | USD | 9.54 | 9.94 | 9.54 | 9.92 | 4.1527 | +0.3 (+3.12%) | 19,873 |
21 Apr 2010 | USD | 9.64 | 9.64 | 9.51 | 9.62 | 4.0271 | +0.04 (+0.42%) | 12,412 |
20 Apr 2010 | USD | 9.65 | 9.7 | 9.57 | 9.58 | 4.0104 | +0.1 (+1.05%) | 32,378 |
19 Apr 2010 | USD | 9.5 | 9.5 | 9.32 | 9.48 | 3.9685 | +0.09 (+0.96%) | 42,900 |
16 Apr 2010 | USD | 9.47 | 9.5 | 9.3 | 9.39 | 3.9309 | -0.1 (-1.05%) | 89,641 |