Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2011 | USD | 5.61 | 5.61 | 5.35 | 5.38 | 53.8 | -0.24 (-4.27%) | 817,391 |
10 May 2011 | USD | 5.54 | 5.67 | 5.47 | 5.62 | 56.2 | +0.14 (+2.55%) | 487,527 |
9 May 2011 | USD | 5.45 | 5.52 | 5.3 | 5.48 | 54.8 | +0.02 (+0.37%) | 793,704 |
6 May 2011 | USD | 6 | 6 | 5.36 | 5.46 | 54.6 | -0.04 (-0.73%) | 1,207,479 |
5 May 2011 | USD | 5.7 | 5.71 | 5.44 | 5.5 | 55 | -0.25 (-4.35%) | 772,404 |
4 May 2011 | USD | 5.91 | 5.9501 | 5.52 | 5.75 | 57.5 | -0.17 (-2.87%) | 608,618 |
3 May 2011 | USD | 6.07 | 6.09 | 5.87 | 5.92 | 59.2 | -0.18 (-2.95%) | 488,736 |
2 May 2011 | USD | 6.25 | 6.29 | 6.05 | 6.1 | 61 | -0.1 (-1.61%) | 536,141 |
29 Apr 2011 | USD | 6.15 | 6.29 | 6.111 | 6.2 | 62 | +0.06 (+0.98%) | 403,750 |
28 Apr 2011 | USD | 6.07 | 6.23 | 6.02 | 6.14 | 61.4 | +0.04 (+0.66%) | 605,341 |
27 Apr 2011 | USD | 5.87 | 6.14 | 5.81 | 6.1 | 61 | +0.25 (+4.27%) | 827,168 |
26 Apr 2011 | USD | 5.78 | 5.93 | 5.69 | 5.85 | 58.5 | +0.105 (+1.83%) | 612,759 |
25 Apr 2011 | USD | 5.77 | 5.85 | 5.58 | 5.745 | 57.45 | +0.075 (+1.32%) | 606,700 |
22 Apr 2011 | USD | 5.67 | 5.67 | 5.67 | 5.67 | 56.7 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 4.93 | 5.84 | 4.93 | 5.67 | 56.7 | +0.78 (+15.95%) | 2,717,455 |
20 Apr 2011 | USD | 5 | 5 | 4.771 | 4.89 | 48.9 | -0.08 (-1.61%) | 491,203 |
19 Apr 2011 | USD | 5.01 | 5.025 | 4.92 | 4.97 | 49.7 | -0.02 (-0.40%) | 457,937 |
18 Apr 2011 | USD | 5.07 | 5.11 | 4.91 | 4.99 | 49.9 | -0.12 (-2.35%) | 464,200 |
15 Apr 2011 | USD | 5.13 | 5.21 | 5.09 | 5.11 | 51.1 | -0.04 (-0.78%) | 196,180 |
14 Apr 2011 | USD | 5.01 | 5.15 | 5.01 | 5.15 | 51.5 | +0.14 (+2.79%) | 289,500 |
13 Apr 2011 | USD | 5.09 | 5.16 | 5.01 | 5.01 | 50.1 | -0.05 (-0.99%) | 417,796 |
12 Apr 2011 | USD | 5.03 | 5.08 | 5 | 5.06 | 50.6 | 0.0 (0.0%) | 514,214 |
11 Apr 2011 | USD | 5.2 | 5.25 | 5.03 | 5.06 | 50.6 | -0.12 (-2.32%) | 254,655 |
8 Apr 2011 | USD | 5.12 | 5.22 | 5.1 | 5.18 | 51.8 | +0.1 (+1.97%) | 305,744 |
7 Apr 2011 | USD | 5.1 | 5.2 | 5.06 | 5.08 | 50.8 | -0.01 (-0.20%) | 246,483 |
6 Apr 2011 | USD | 5.13 | 5.1798 | 5.04 | 5.09 | 50.9 | -0.02 (-0.39%) | 295,987 |
5 Apr 2011 | USD | 5.13 | 5.205 | 5.01 | 5.11 | 51.1 | -0.01 (-0.20%) | 633,823 |
4 Apr 2011 | USD | 5.28 | 5.33 | 5.07 | 5.12 | 51.2 | -0.13 (-2.48%) | 545,657 |
1 Apr 2011 | USD | 5.48 | 5.59 | 5.25 | 5.25 | 52.5 | -0.21 (-3.85%) | 498,435 |
31 Mar 2011 | USD | 5.51 | 5.61 | 5.44 | 5.46 | 54.6 | -0.06 (-1.09%) | 428,160 |