Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2010 | USD | 5.72 | 5.76 | 5.63 | 5.73 | 859.5 | +0.05 (+0.88%) | 497,800 |
20 Apr 2010 | USD | 5.6 | 5.68 | 5.5 | 5.68 | 852 | +0.14 (+2.53%) | 404,000 |
19 Apr 2010 | USD | 5.21 | 5.6 | 5.21 | 5.54 | 831 | +0.25 (+4.73%) | 448,500 |
16 Apr 2010 | USD | 5.27 | 5.45 | 4.93 | 5.29 | 793.5 | -0.03 (-0.56%) | 540,700 |
15 Apr 2010 | USD | 5.66 | 5.75 | 5.17 | 5.32 | 798 | -0.38 (-6.67%) | 457,600 |
14 Apr 2010 | USD | 5.52 | 5.75 | 5.34 | 5.7 | 855 | +0.15 (+2.70%) | 667,100 |
13 Apr 2010 | USD | 5.65 | 5.67 | 5.28 | 5.55 | 832.5 | -0.14 (-2.46%) | 350,500 |
12 Apr 2010 | USD | 5.58 | 5.77 | 5.5 | 5.69 | 853.5 | +0.12 (+2.15%) | 384,300 |
9 Apr 2010 | USD | 5.46 | 5.65 | 5.34 | 5.57 | 835.5 | +0.07 (+1.27%) | 467,400 |
8 Apr 2010 | USD | 5.43 | 5.6 | 5.15 | 5.5 | 825 | +0.08 (+1.48%) | 823,200 |
7 Apr 2010 | USD | 5.34 | 5.45 | 5.23 | 5.42 | 813 | +0.03 (+0.56%) | 549,900 |
6 Apr 2010 | USD | 5.08 | 5.4 | 5.08 | 5.39 | 808.5 | +0.27 (+5.27%) | 400,600 |
5 Apr 2010 | USD | 5.37 | 5.38 | 5.07 | 5.12 | 768 | -0.24 (-4.48%) | 635,200 |
2 Apr 2010 | USD | 5.36 | 5.36 | 5.36 | 5.36 | 804 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 5.18 | 5.36 | 5 | 5.36 | 804 | +0.28 (+5.51%) | 609,600 |
31 Mar 2010 | USD | 5.05 | 5.17 | 5 | 5.08 | 762 | -0.01 (-0.20%) | 617,400 |
30 Mar 2010 | USD | 4.9 | 5.1 | 4.84 | 5.09 | 763.5 | +0.2 (+4.09%) | 839,000 |
29 Mar 2010 | USD | 4.67 | 4.9 | 4.6 | 4.89 | 733.5 | +0.25 (+5.39%) | 975,700 |
26 Mar 2010 | USD | 4.77 | 4.82 | 4.53 | 4.64 | 696 | -0.06 (-1.28%) | 1,653,500 |
25 Mar 2010 | USD | 4.55 | 4.8 | 4.5 | 4.7 | 705 | +0.15 (+3.30%) | 1,193,700 |
24 Mar 2010 | USD | 4.47 | 4.65 | 4.45 | 4.55 | 682.5 | +0.08 (+1.79%) | 1,098,700 |
23 Mar 2010 | USD | 4.37 | 4.47 | 4.15 | 4.47 | 670.5 | +0.17 (+3.95%) | 607,500 |
22 Mar 2010 | USD | 4.1 | 4.33 | 4.02 | 4.3 | 645 | +0.23 (+5.65%) | 652,500 |
19 Mar 2010 | USD | 4.07 | 4.07 | 3.79 | 4.07 | 610.5 | +0.22 (+5.71%) | 938,500 |
18 Mar 2010 | USD | 3.88 | 3.89 | 3.73 | 3.85 | 577.5 | -0.03 (-0.77%) | 120,000 |
17 Mar 2010 | USD | 3.75 | 3.9 | 3.73 | 3.88 | 582 | +0.12 (+3.19%) | 267,000 |
16 Mar 2010 | USD | 3.76 | 3.85 | 3.7 | 3.76 | 564 | -0.02 (-0.53%) | 217,400 |
15 Mar 2010 | USD | 3.71 | 3.85 | 3.58 | 3.78 | 567 | +0.09 (+2.44%) | 423,600 |
12 Mar 2010 | USD | 3.74 | 3.75 | 3.62 | 3.69 | 553.5 | -0.04 (-1.07%) | 125,000 |
11 Mar 2010 | USD | 3.77 | 3.82 | 3.69 | 3.73 | 559.5 | -0.11 (-2.86%) | 108,600 |