Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2010 | USD | 10.23 | 10.64 | 10.21 | 10.33 | 10.33 | -0.01 (-0.10%) | 217,839 |
20 Apr 2010 | USD | 10.1 | 10.55 | 9.91 | 10.34 | 10.34 | +0.53 (+5.40%) | 393,184 |
19 Apr 2010 | USD | 10.43 | 10.46 | 9.71 | 9.81 | 9.81 | -0.74 (-7.01%) | 771,191 |
16 Apr 2010 | USD | 11.4 | 11.4799 | 10.3301 | 10.55 | 10.55 | -1.01 (-8.74%) | 866,849 |
15 Apr 2010 | USD | 11.55 | 11.71 | 11.32 | 11.56 | 11.56 | -0.07 (-0.60%) | 227,843 |
14 Apr 2010 | USD | 11.33 | 11.74 | 11.14 | 11.63 | 11.63 | +0.35 (+3.10%) | 450,272 |
13 Apr 2010 | USD | 11.3 | 11.3999 | 11.05 | 11.28 | 11.28 | -0.13 (-1.14%) | 278,519 |
12 Apr 2010 | USD | 11.39 | 11.57 | 11.3 | 11.41 | 11.41 | +0.14 (+1.24%) | 229,169 |
9 Apr 2010 | USD | 11.23 | 11.39 | 11.12 | 11.27 | 11.27 | +0.02 (+0.18%) | 201,435 |
8 Apr 2010 | USD | 11.51 | 11.58 | 11.07 | 11.25 | 11.25 | -0.34 (-2.93%) | 396,841 |
7 Apr 2010 | USD | 12.12 | 12.19 | 11.43 | 11.59 | 11.59 | -0.34 (-2.85%) | 430,795 |
6 Apr 2010 | USD | 11.57 | 12.04 | 11.42 | 11.93 | 11.93 | +0.52 (+4.56%) | 632,148 |
5 Apr 2010 | USD | 11.09 | 11.49 | 11.09 | 11.41 | 11.41 | +0.41 (+3.73%) | 611,751 |
2 Apr 2010 | USD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 10.97 | 11.35 | 10.91 | 11 | 11 | +0.1 (+0.92%) | 844,662 |
31 Mar 2010 | USD | 11.44 | 11.47 | 10.8 | 10.9 | 10.9 | -0.54 (-4.72%) | 532,255 |
30 Mar 2010 | USD | 12.1 | 12.17 | 11.31 | 11.44 | 11.44 | -0.57 (-4.75%) | 565,989 |
29 Mar 2010 | USD | 11.74 | 12.2 | 11.73 | 12.01 | 12.01 | +0.32 (+2.74%) | 420,127 |
26 Mar 2010 | USD | 12.31 | 12.62 | 11.58 | 11.69 | 11.69 | -0.64 (-5.19%) | 685,904 |
25 Mar 2010 | USD | 12.41 | 13 | 12.25 | 12.33 | 12.33 | -0.5 (-3.90%) | 663,322 |
24 Mar 2010 | USD | 13 | 13.25 | 12.75 | 12.83 | 12.83 | -0.16 (-1.23%) | 466,641 |
23 Mar 2010 | USD | 13.4 | 13.95 | 12.9 | 12.99 | 12.99 | -0.48 (-3.56%) | 986,589 |
22 Mar 2010 | USD | 12.33 | 13.65 | 12.09 | 13.47 | 13.47 | +1.01 (+8.11%) | 1,149,500 |
19 Mar 2010 | USD | 12.76 | 13.75 | 12.08 | 12.46 | 12.46 | -0.188 (-1.49%) | 1,649,276 |
18 Mar 2010 | USD | 12.5 | 13.29 | 12.2 | 12.648 | 12.648 | +0.158 (+1.27%) | 1,130,211 |
17 Mar 2010 | USD | 11.44 | 13.07 | 11.36 | 12.49 | 12.49 | +1.19 (+10.53%) | 2,533,118 |
16 Mar 2010 | USD | 11.12 | 11.42 | 11 | 11.3 | 11.3 | +0.2 (+1.80%) | 280,054 |
15 Mar 2010 | USD | 11.3 | 11.38 | 10.84 | 11.1 | 11.1 | -0.25 (-2.20%) | 343,058 |
12 Mar 2010 | USD | 11.68 | 11.7 | 11.16 | 11.35 | 11.35 | -0.11 (-0.96%) | 330,486 |
11 Mar 2010 | USD | 11.72 | 11.72 | 11.3 | 11.46 | 11.46 | -0.25 (-2.13%) | 389,174 |