Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2010 | USD | 13.72 | 14.39 | 13.66 | 14.17 | 14.17 | +0.44 (+3.20%) | 325,135 |
20 Apr 2010 | USD | 13.47 | 13.73 | 13.36 | 13.73 | 13.73 | +0.28 (+2.08%) | 246,592 |
19 Apr 2010 | USD | 12.93 | 13.48 | 12.81 | 13.45 | 13.45 | +0.4 (+3.07%) | 419,382 |
16 Apr 2010 | USD | 13.23 | 13.39 | 12.9 | 13.05 | 13.05 | -0.44 (-3.26%) | 830,854 |
15 Apr 2010 | USD | 13.05 | 13.79 | 12.96 | 13.49 | 13.49 | -1.54 (-10.25%) | 1,763,070 |
14 Apr 2010 | USD | 14.98 | 15.438 | 14.93 | 15.03 | 15.03 | +0.14 (+0.94%) | 531,128 |
13 Apr 2010 | USD | 14.59 | 14.9 | 14.4 | 14.89 | 14.89 | +0.34 (+2.34%) | 121,599 |
12 Apr 2010 | USD | 14.13 | 14.64 | 14 | 14.55 | 14.55 | +0.5 (+3.56%) | 110,030 |
9 Apr 2010 | USD | 13.87 | 14.11 | 13.584 | 14.05 | 14.05 | +0.24 (+1.74%) | 66,614 |
8 Apr 2010 | USD | 13.58 | 13.92 | 13.3801 | 13.81 | 13.81 | +0.13 (+0.95%) | 61,322 |
7 Apr 2010 | USD | 14.03 | 14.08 | 13.61 | 13.68 | 13.68 | -0.46 (-3.25%) | 164,329 |
6 Apr 2010 | USD | 13.78 | 14.36 | 13.668 | 14.14 | 14.14 | +0.29 (+2.09%) | 66,317 |
5 Apr 2010 | USD | 13.61 | 13.86 | 13.51 | 13.85 | 13.85 | +0.33 (+2.44%) | 43,289 |
2 Apr 2010 | USD | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 13.78 | 13.94 | 13.23 | 13.52 | 13.52 | -0.17 (-1.24%) | 57,048 |
31 Mar 2010 | USD | 13.49 | 13.8 | 13.43 | 13.69 | 13.69 | +0.1 (+0.74%) | 103,853 |
30 Mar 2010 | USD | 13.49 | 13.65 | 13.19 | 13.59 | 13.59 | +0.19 (+1.42%) | 95,677 |
29 Mar 2010 | USD | 13.08 | 13.47 | 13.06 | 13.4 | 13.4 | +0.4 (+3.08%) | 142,425 |
26 Mar 2010 | USD | 13.04 | 13.08 | 12.832 | 13 | 13 | +0.3 (+2.36%) | 87,772 |
25 Mar 2010 | USD | 13.02 | 13.05 | 12.7 | 12.7 | 12.7 | -0.19 (-1.47%) | 60,496 |
24 Mar 2010 | USD | 13.05 | 13.12 | 12.84 | 12.89 | 12.89 | -0.2 (-1.53%) | 71,776 |
23 Mar 2010 | USD | 13.07 | 13.19 | 12.761 | 13.09 | 13.09 | -0.01 (-0.08%) | 88,992 |
22 Mar 2010 | USD | 12.77 | 13.15 | 12.7101 | 13.1 | 13.1 | +0.19 (+1.47%) | 42,126 |
19 Mar 2010 | USD | 13.08 | 13.08 | 12.61 | 12.91 | 12.91 | -0.09 (-0.69%) | 69,137 |
18 Mar 2010 | USD | 13.2 | 13.2 | 12.84 | 13 | 13 | -0.16 (-1.22%) | 87,089 |
17 Mar 2010 | USD | 13 | 13.21 | 13 | 13.16 | 13.16 | +0.15 (+1.15%) | 47,627 |
16 Mar 2010 | USD | 13.09 | 13.09 | 12.78 | 13.01 | 13.01 | +0.06 (+0.46%) | 47,072 |
15 Mar 2010 | USD | 13 | 13.06 | 12.87 | 12.95 | 12.95 | -0.07 (-0.54%) | 46,261 |
12 Mar 2010 | USD | 12.91 | 13.05 | 12.8 | 13.02 | 13.02 | +0.22 (+1.72%) | 38,170 |
11 Mar 2010 | USD | 12.81 | 12.92 | 12.6 | 12.8 | 12.8 | -0.08 (-0.62%) | 54,944 |