Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2010 | USD | 4.18 | 4.38 | 4.18 | 4.34 | 4.34 | +0.2 (+4.83%) | 26,900,155 |
11 May 2010 | USD | 4.02 | 4.14 | 3.98 | 4.14 | 4.14 | +0.1 (+2.48%) | 18,637,860 |
10 May 2010 | USD | 3.9 | 4.06 | 3.88 | 4.04 | 4.04 | +0.32 (+8.60%) | 27,892,286 |
7 May 2010 | USD | 3.8 | 3.86 | 3.7 | 3.72 | 3.72 | -0.22 (-5.58%) | 30,538,716 |
6 May 2010 | USD | 3.96 | 4.08 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 21,103,656 |
5 May 2010 | USD | 4.06 | 4.1 | 3.88 | 3.98 | 3.98 | -0.08 (-1.97%) | 28,376,348 |
4 May 2010 | USD | 4.24 | 4.26 | 4.04 | 4.06 | 4.06 | -0.16 (-3.79%) | 24,065,633 |
3 May 2010 | USD | 4.24 | 4.26 | 4.18 | 4.22 | 4.22 | -0.04 (-0.94%) | 7,467,169 |
30 Apr 2010 | USD | 4.3 | 4.32 | 4.18 | 4.26 | 4.26 | -0.04 (-0.93%) | 16,215,671 |
29 Apr 2010 | USD | 4.3 | 4.3 | 4.24 | 4.3 | 4.3 | 0.0 (0.0%) | 12,818,361 |
28 Apr 2010 | USD | 4.38 | 4.42 | 4.22 | 4.3 | 4.3 | -0.18 (-4.02%) | 53,790,814 |
27 Apr 2010 | USD | 4.42 | 4.48 | 4.36 | 4.48 | 4.48 | +0.06 (+1.36%) | 14,734,757 |
26 Apr 2010 | USD | 4.4 | 4.5 | 4.36 | 4.42 | 4.42 | +0.12 (+2.79%) | 23,862,136 |
23 Apr 2010 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
22 Apr 2010 | USD | 4.18 | 4.32 | 4.18 | 4.3 | 4.3 | +0.14 (+3.37%) | 41,806,892 |
21 Apr 2010 | USD | 4.24 | 4.26 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 12,785,810 |
20 Apr 2010 | USD | 4.18 | 4.24 | 4.18 | 4.18 | 4.18 | +0.04 (+0.97%) | 11,287,051 |
19 Apr 2010 | USD | 4.04 | 4.16 | 4.02 | 4.14 | 4.14 | +0.02 (+0.49%) | 18,247,987 |
16 Apr 2010 | USD | 4.18 | 4.26 | 4.12 | 4.12 | 4.12 | -0.08 (-1.90%) | 19,442,117 |
15 Apr 2010 | USD | 4.24 | 4.26 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 19,630,088 |
14 Apr 2010 | USD | 4.12 | 4.28 | 4.1 | 4.2 | 4.2 | +0.12 (+2.94%) | 29,352,476 |
13 Apr 2010 | USD | 4.12 | 4.18 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 12,450,010 |
12 Apr 2010 | USD | 4.06 | 4.2 | 4.06 | 4.12 | 4.12 | +0.08 (+1.98%) | 19,328,053 |
9 Apr 2010 | USD | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | +0.12 (+3.06%) | 20,459,872 |
8 Apr 2010 | USD | 3.96 | 4.02 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 16,992,009 |
7 Apr 2010 | USD | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 14,322,585 |
6 Apr 2010 | USD | 4 | 4.06 | 3.94 | 4.02 | 4.02 | -0.02 (-0.50%) | 17,219,658 |
5 Apr 2010 | USD | 4.06 | 4.06 | 3.98 | 4.04 | 4.04 | +0.02 (+0.50%) | 13,843,667 |
2 Apr 2010 | USD | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 12,527,184 |
1 Apr 2010 | USD | 3.9 | 4.04 | 3.9 | 4 | 4 | +0.14 (+3.63%) | 16,827,264 |