Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2010 | USD | 15.3 | 15.3 | 14.21 | 14.21 | 14.21 | -0.89 (-5.89%) | 358,924 |
26 Apr 2010 | USD | 15.7 | 15.7 | 15.05 | 15.1 | 15.1 | -0.58 (-3.70%) | 35,486 |
23 Apr 2010 | USD | 15.7 | 15.82 | 15.67 | 15.68 | 15.68 | -0.12 (-0.76%) | 22,916 |
22 Apr 2010 | USD | 15.87 | 15.87 | 15.66 | 15.8 | 15.8 | -0.29 (-1.80%) | 11,380 |
21 Apr 2010 | USD | 16.03 | 16.13 | 16 | 16.09 | 16.09 | -0.15 (-0.92%) | 8,268 |
20 Apr 2010 | USD | 16.26 | 16.31 | 16.24 | 16.24 | 16.24 | +0.1 (+0.62%) | 4,709 |
19 Apr 2010 | USD | 16.1 | 16.2 | 16.05 | 16.14 | 16.14 | -0.16 (-0.98%) | 11,157 |
16 Apr 2010 | USD | 16.5 | 16.57 | 16.2 | 16.3 | 16.3 | -0.3 (-1.81%) | 11,463 |
15 Apr 2010 | USD | 16.61 | 16.73 | 16.6 | 16.6 | 16.6 | -0.03 (-0.18%) | 4,411 |
14 Apr 2010 | USD | 16.58 | 16.74 | 16.58 | 16.63 | 16.63 | +0.13 (+0.79%) | 11,502 |
13 Apr 2010 | USD | 16.57 | 16.59 | 16.44 | 16.5 | 16.5 | +0.05 (+0.30%) | 10,405 |
12 Apr 2010 | USD | 16.52 | 16.59 | 16.45 | 16.45 | 16.45 | +0.01 (+0.06%) | 6,356 |
9 Apr 2010 | USD | 16.12 | 16.44 | 16.12 | 16.44 | 16.44 | +0.28 (+1.73%) | 27,974 |
8 Apr 2010 | USD | 16.16 | 16.16 | 16.05 | 16.16 | 16.16 | +0.05 (+0.31%) | 26,703 |
7 Apr 2010 | USD | 16.2 | 16.25 | 16.11 | 16.11 | 16.11 | -0.26 (-1.59%) | 12,225 |
6 Apr 2010 | USD | 16.25 | 16.44 | 16.25 | 16.37 | 16.37 | +0.07 (+0.43%) | 11,347 |
5 Apr 2010 | USD | 16.55 | 16.55 | 16.29 | 16.3 | 16.3 | -0.09 (-0.55%) | 12,163 |
2 Apr 2010 | USD | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 16.3 | 16.47 | 16.26 | 16.39 | 16.39 | +0.21 (+1.30%) | 35,527 |
31 Mar 2010 | USD | 16.07 | 16.29 | 16.07 | 16.18 | 16.18 | +0.19 (+1.19%) | 34,916 |
30 Mar 2010 | USD | 16.1 | 16.13 | 15.95 | 15.99 | 15.99 | -0.11 (-0.68%) | 13,956 |
29 Mar 2010 | USD | 16.19 | 16.2 | 16.07 | 16.1 | 16.1 | +0.1 (+0.63%) | 12,383 |
26 Mar 2010 | USD | 15.76 | 16.06 | 15.76 | 16 | 16 | +0.25 (+1.59%) | 29,332 |
25 Mar 2010 | USD | 15.73 | 15.89 | 15.71 | 15.75 | 15.75 | +0.12 (+0.77%) | 68,241 |
24 Mar 2010 | USD | 15.68 | 15.68 | 15.55 | 15.63 | 15.63 | -0.13 (-0.82%) | 6,325 |
23 Mar 2010 | USD | 15.75 | 15.82 | 15.72 | 15.76 | 15.76 | -0.08 (-0.51%) | 18,201 |
22 Mar 2010 | USD | 15.65 | 15.85 | 15.65 | 15.84 | 15.84 | +0.16 (+1.02%) | 10,814 |
19 Mar 2010 | USD | 15.75 | 15.84 | 15.65 | 15.68 | 15.68 | -0.17 (-1.07%) | 24,743 |
18 Mar 2010 | USD | 15.92 | 15.94 | 15.75 | 15.85 | 15.85 | -0.07 (-0.44%) | 12,311 |
17 Mar 2010 | USD | 15.92 | 16.1 | 15.92 | 15.92 | 15.92 | 0.0 (0.0%) | 15,890 |