Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2010 | USD | 9.32 | 10.07 | 9.28 | 10.03 | 10.03 | +0.48 (+5.03%) | 19,114,904 |
19 Jul 2010 | USD | 9.78 | 9.78 | 9.31 | 9.55 | 9.55 | -0.08 (-0.83%) | 18,775,564 |
16 Jul 2010 | USD | 10.07 | 10.19 | 9.52 | 9.63 | 9.63 | -0.62 (-6.05%) | 21,026,314 |
15 Jul 2010 | USD | 10.48 | 10.55 | 10.07 | 10.25 | 10.25 | -0.17 (-1.63%) | 16,825,619 |
14 Jul 2010 | USD | 10.42 | 10.61 | 10.2 | 10.42 | 10.42 | +0.02 (+0.19%) | 20,372,975 |
13 Jul 2010 | USD | 10.12 | 10.52 | 10.01 | 10.4 | 10.4 | +0.58 (+5.91%) | 27,000,239 |
12 Jul 2010 | USD | 9.98 | 10.18 | 9.778 | 9.82 | 9.82 | -0.15 (-1.50%) | 14,148,002 |
9 Jul 2010 | USD | 9.82 | 10.04 | 9.74 | 9.97 | 9.97 | +0.15 (+1.53%) | 13,600,666 |
8 Jul 2010 | USD | 10.09 | 10.19 | 9.62 | 9.82 | 9.82 | -0.08 (-0.81%) | 21,328,214 |
7 Jul 2010 | USD | 9.27 | 9.91 | 9.27 | 9.9 | 9.9 | +0.63 (+6.80%) | 26,007,144 |
6 Jul 2010 | USD | 9.83 | 9.8799 | 9.16 | 9.27 | 9.27 | -0.21 (-2.22%) | 23,602,454 |
5 Jul 2010 | USD | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 9.78 | 9.83 | 9.3 | 9.48 | 9.48 | -0.22 (-2.27%) | 18,249,155 |
1 Jul 2010 | USD | 9.64 | 9.87 | 9.09 | 9.7 | 9.7 | +0.06 (+0.62%) | 40,881,037 |
30 Jun 2010 | USD | 10.13 | 10.3 | 9.59 | 9.64 | 9.64 | -0.41 (-4.08%) | 27,550,061 |
29 Jun 2010 | USD | 10.78 | 10.8 | 9.96 | 10.05 | 10.05 | -0.95 (-8.64%) | 46,511,673 |
28 Jun 2010 | USD | 11.56 | 11.56 | 11 | 11 | 11 | -0.52 (-4.51%) | 19,413,717 |
25 Jun 2010 | USD | 11.29 | 11.53 | 11.0175 | 11.52 | 11.52 | +0.33 (+2.95%) | 21,216,557 |
24 Jun 2010 | USD | 11.94 | 12.08 | 11.16 | 11.19 | 11.19 | -0.77 (-6.44%) | 27,899,503 |
23 Jun 2010 | USD | 12 | 12.12 | 11.8 | 11.96 | 11.96 | +0.07 (+0.59%) | 20,001,216 |
22 Jun 2010 | USD | 12.4 | 12.42 | 11.86 | 11.89 | 11.89 | -0.34 (-2.78%) | 21,062,134 |
21 Jun 2010 | USD | 12.39 | 12.64 | 12.11 | 12.23 | 12.23 | +0.2 (+1.66%) | 25,519,593 |
18 Jun 2010 | USD | 12.2 | 12.32 | 11.96 | 12.03 | 12.03 | -0.15 (-1.23%) | 16,278,499 |
17 Jun 2010 | USD | 12.4 | 12.48 | 12.1 | 12.18 | 12.18 | -0.18 (-1.46%) | 21,216,634 |
16 Jun 2010 | USD | 12.28 | 12.57 | 12.21 | 12.36 | 12.36 | -0.21 (-1.67%) | 24,753,986 |
15 Jun 2010 | USD | 12.24 | 12.6 | 12.09 | 12.57 | 12.57 | +0.62 (+5.19%) | 30,804,185 |
14 Jun 2010 | USD | 11.98 | 12.45 | 11.78 | 11.95 | 11.95 | +0.35 (+3.02%) | 44,411,797 |
11 Jun 2010 | USD | 11.2 | 11.65 | 11.12 | 11.6 | 11.6 | +0.14 (+1.22%) | 20,345,900 |
10 Jun 2010 | USD | 11.37 | 11.52 | 11.02 | 11.46 | 11.46 | +0.37 (+3.34%) | 28,180,174 |
9 Jun 2010 | USD | 11.6 | 11.78 | 10.85 | 11.09 | 11.09 | -0.37 (-3.23%) | 40,391,123 |