Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2011 | USD | 8.22 | 8.22 | 7.75 | 7.83 | 7.83 | -0.27 (-3.33%) | 795,465 |
3 May 2011 | USD | 8.14 | 8.16 | 8.05 | 8.1 | 8.1 | -0.08 (-0.98%) | 208,334 |
2 May 2011 | USD | 8.24 | 8.25 | 8.12 | 8.18 | 8.18 | +0.03 (+0.37%) | 247,855 |
29 Apr 2011 | USD | 8.12 | 8.16 | 8.09 | 8.15 | 8.15 | +0.06 (+0.74%) | 216,627 |
28 Apr 2011 | USD | 8.2 | 8.23 | 8.08 | 8.09 | 8.09 | -0.11 (-1.34%) | 211,777 |
27 Apr 2011 | USD | 8.12 | 8.2 | 8.05 | 8.2 | 8.2 | -0.1 (-1.20%) | 376,865 |
26 Apr 2011 | USD | 8.16 | 8.32 | 8.16 | 8.3 | 8.3 | +0.13 (+1.59%) | 350,310 |
25 Apr 2011 | USD | 8.23 | 8.24 | 8.15 | 8.17 | 8.17 | -0.06 (-0.73%) | 227,188 |
22 Apr 2011 | USD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |
21 Apr 2011 | USD | 8.3 | 8.32 | 8.22 | 8.23 | 8.23 | -0.07 (-0.84%) | 259,750 |
20 Apr 2011 | USD | 8.23 | 8.35 | 8.2 | 8.3 | 8.3 | +0.05 (+0.61%) | 373,036 |
19 Apr 2011 | USD | 8.2 | 8.25 | 8.15 | 8.25 | 8.25 | +0.08 (+0.98%) | 361,664 |
18 Apr 2011 | USD | 8.26 | 8.3 | 8.02 | 8.17 | 8.17 | -0.14 (-1.68%) | 357,679 |
15 Apr 2011 | USD | 8.3 | 8.35 | 8.25 | 8.31 | 8.31 | +0.01 (+0.12%) | 360,629 |
14 Apr 2011 | USD | 8.35 | 8.35 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 526,045 |
13 Apr 2011 | USD | 8.37 | 8.38 | 8.3 | 8.35 | 8.35 | +0.05 (+0.60%) | 884,609 |
12 Apr 2011 | USD | 8.37 | 8.38 | 8.25 | 8.3 | 8.3 | -0.96 (-10.37%) | 2,977,570 |
11 Apr 2011 | USD | 9.45 | 9.48 | 9.19 | 9.26 | 9.26 | -0.13 (-1.38%) | 90,895 |
8 Apr 2011 | USD | 9.56 | 9.57 | 9.35 | 9.39 | 9.39 | -0.08 (-0.84%) | 76,824 |
7 Apr 2011 | USD | 9.41 | 9.55 | 9.41 | 9.47 | 9.47 | +0.03 (+0.32%) | 67,622 |
6 Apr 2011 | USD | 9.47 | 9.78 | 9.37 | 9.44 | 9.44 | -0.02 (-0.21%) | 166,851 |
5 Apr 2011 | USD | 9.5 | 9.59 | 9.44 | 9.46 | 9.46 | -0.06 (-0.63%) | 121,497 |
4 Apr 2011 | USD | 9.35 | 9.59 | 9.35 | 9.52 | 9.52 | +0.24 (+2.59%) | 149,689 |
1 Apr 2011 | USD | 9.1 | 9.35 | 9.06 | 9.28 | 9.28 | +0.22 (+2.43%) | 126,341 |
31 Mar 2011 | USD | 8.95 | 9.08 | 8.94 | 9.06 | 9.06 | +0.15 (+1.68%) | 87,843 |
30 Mar 2011 | USD | 8.78 | 8.93 | 8.76 | 8.91 | 8.91 | +0.16 (+1.83%) | 65,274 |
29 Mar 2011 | USD | 8.76 | 8.87 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 68,222 |
28 Mar 2011 | USD | 9 | 9.03 | 8.7701 | 8.8 | 8.8 | -0.24 (-2.65%) | 94,869 |
25 Mar 2011 | USD | 8.87 | 9.04 | 8.81 | 9.04 | 9.04 | +0.25 (+2.84%) | 127,120 |
24 Mar 2011 | USD | 8.89 | 8.95 | 8.79 | 8.79 | 8.79 | -0.05 (-0.57%) | 96,979 |