Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2010 | USD | 15.21 | 15.42 | 15.15 | 15.31 | 15.31 | +0.12 (+0.79%) | 46,621 |
20 Apr 2010 | USD | 15.27 | 15.27 | 15.06 | 15.19 | 15.19 | -0.06 (-0.39%) | 91,857 |
19 Apr 2010 | USD | 15.27 | 15.42 | 14.97 | 15.25 | 15.25 | -0.04 (-0.26%) | 46,942 |
16 Apr 2010 | USD | 15.33 | 15.54 | 15.21 | 15.29 | 15.29 | -0.01 (-0.07%) | 84,069 |
15 Apr 2010 | USD | 15.33 | 15.42 | 15.2 | 15.3 | 15.3 | +0.07 (+0.46%) | 220,566 |
14 Apr 2010 | USD | 15.35 | 15.5 | 15.1 | 15.23 | 15.23 | +0.01 (+0.07%) | 131,917 |
13 Apr 2010 | USD | 15.16 | 15.41 | 14.84 | 15.22 | 15.22 | -0.02 (-0.13%) | 81,930 |
12 Apr 2010 | USD | 15.35 | 15.54 | 15.2 | 15.24 | 15.24 | -0.07 (-0.46%) | 91,529 |
9 Apr 2010 | USD | 15.25 | 15.38 | 15.2 | 15.31 | 15.31 | -0.07 (-0.46%) | 95,902 |
8 Apr 2010 | USD | 14.9 | 15.4 | 14.77 | 15.38 | 15.38 | +0.48 (+3.22%) | 62,999 |
7 Apr 2010 | USD | 14.7 | 14.91 | 14.55 | 14.9 | 14.9 | +0.11 (+0.74%) | 66,268 |
6 Apr 2010 | USD | 14.25 | 14.82 | 14.15 | 14.79 | 14.79 | +0.39 (+2.71%) | 72,668 |
5 Apr 2010 | USD | 14.42 | 14.5399 | 14.32 | 14.4 | 14.4 | +0.1 (+0.70%) | 98,597 |
2 Apr 2010 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 14.05 | 14.37 | 13.945 | 14.3 | 14.3 | +0.29 (+2.07%) | 200,245 |
31 Mar 2010 | USD | 14.25 | 14.39 | 13.82 | 14.01 | 14.01 | -0.13 (-0.92%) | 1,530,568 |
30 Mar 2010 | USD | 14.75 | 15.19 | 14.05 | 14.14 | 14.14 | -0.28 (-1.94%) | 254,593 |
29 Mar 2010 | USD | 13.51 | 14.615 | 13.51 | 14.42 | 14.42 | -0.33 (-2.24%) | 351,344 |
26 Mar 2010 | USD | 14.91 | 15.44 | 14.51 | 14.75 | 14.75 | -0.27 (-1.80%) | 265,402 |
25 Mar 2010 | USD | 15.02 | 15.18 | 14.81 | 15.02 | 15.02 | -0.16 (-1.05%) | 50,380 |
24 Mar 2010 | USD | 15.11 | 15.26 | 14.92 | 15.18 | 15.18 | +0.03 (+0.20%) | 56,280 |
23 Mar 2010 | USD | 15.18 | 15.73 | 14.8 | 15.15 | 15.15 | +0.04 (+0.26%) | 171,669 |
22 Mar 2010 | USD | 15.24 | 15.45 | 15.04 | 15.11 | 15.11 | -0.29 (-1.88%) | 96,023 |
19 Mar 2010 | USD | 15.12 | 15.5 | 14.3 | 15.4 | 15.4 | +0.01 (+0.06%) | 204,177 |
18 Mar 2010 | USD | 15.3 | 15.45 | 15.21 | 15.39 | 15.39 | -0.01 (-0.06%) | 38,597 |
17 Mar 2010 | USD | 15.27 | 15.5 | 14.38 | 15.4 | 15.4 | +0.07 (+0.46%) | 168,211 |
16 Mar 2010 | USD | 15.31 | 15.79 | 14.65 | 15.33 | 15.33 | +0.34 (+2.27%) | 289,711 |
15 Mar 2010 | USD | 14 | 15.69 | 14 | 14.99 | 14.99 | +0.84 (+5.94%) | 413,050 |
12 Mar 2010 | USD | 13.84 | 14.2 | 13.7 | 14.15 | 14.15 | +0.16 (+1.14%) | 147,047 |
11 Mar 2010 | USD | 13.51 | 14.09 | 13.5 | 13.99 | 13.99 | +0.24 (+1.75%) | 127,632 |