Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2009 | USD | 14.15 | 14.19 | 13.63 | 13.68 | 13.68 | -0.42 (-2.98%) | 73,440,582 |
23 Nov 2009 | USD | 14.05 | 14.17 | 14.01 | 14.1 | 14.1 | +0.07 (+0.50%) | 44,696,313 |
20 Nov 2009 | USD | 14.12 | 14.12 | 13.98 | 14.03 | 14.03 | -0.13 (-0.92%) | 48,165,423 |
19 Nov 2009 | USD | 14.1 | 14.29 | 14.02 | 14.16 | 14.16 | +0.15 (+1.07%) | 72,271,581 |
18 Nov 2009 | USD | 13.85 | 14.18 | 13.76 | 14.01 | 14.01 | +0.17 (+1.23%) | 77,474,279 |
17 Nov 2009 | USD | 13.85 | 13.96 | 13.8 | 13.84 | 13.84 | +0.05 (+0.36%) | 66,291,009 |
16 Nov 2009 | USD | 13.57 | 13.8 | 13.55 | 13.79 | 13.79 | +0.26 (+1.92%) | 70,163,123 |
13 Nov 2009 | USD | 13.48 | 13.55 | 13.35 | 13.53 | 13.53 | +0.02 (+0.15%) | 45,492,311 |
12 Nov 2009 | USD | 13.57 | 13.66 | 13.48 | 13.51 | 13.51 | -0.05 (-0.37%) | 31,802,660 |
11 Nov 2009 | USD | 13.65 | 13.68 | 13.51 | 13.56 | 13.56 | -0.08 (-0.59%) | 26,331,559 |
10 Nov 2009 | USD | 13.88 | 13.94 | 13.63 | 13.64 | 13.64 | -0.03 (-0.22%) | 62,522,082 |
9 Nov 2009 | USD | 13.62 | 13.71 | 13.55 | 13.67 | 13.67 | -0.09 (-0.65%) | 35,279,707 |
6 Nov 2009 | USD | 13.84 | 13.84 | 13.7 | 13.76 | 13.76 | -0.01 (-0.07%) | 37,612,700 |
5 Nov 2009 | USD | 13.65 | 13.78 | 13.6 | 13.77 | 13.77 | +0.18 (+1.32%) | 37,735,314 |
4 Nov 2009 | USD | 13.55 | 13.6 | 13.46 | 13.59 | 13.59 | +0.05 (+0.37%) | 32,446,283 |
3 Nov 2009 | USD | 13.49 | 13.56 | 13.4 | 13.54 | 13.54 | +0.11 (+0.82%) | 40,502,347 |
2 Nov 2009 | USD | 13.1 | 13.44 | 13.01 | 13.43 | 13.43 | +0.12 (+0.90%) | 37,636,610 |
30 Oct 2009 | USD | 13.3 | 13.5 | 13.18 | 13.31 | 13.31 | +0.17 (+1.29%) | 34,127,479 |
29 Oct 2009 | USD | 13.1 | 13.34 | 13.02 | 13.14 | 13.14 | -0.25 (-1.87%) | 30,076,088 |
28 Oct 2009 | USD | 13.36 | 13.43 | 13.14 | 13.39 | 13.39 | +0.02 (+0.15%) | 34,868,705 |
27 Oct 2009 | USD | 13.65 | 13.65 | 13.29 | 13.37 | 13.37 | -0.35 (-2.55%) | 41,526,512 |
26 Oct 2009 | USD | 13.84 | 13.84 | 13.64 | 13.72 | 13.72 | -0.11 (-0.80%) | 22,402,332 |
23 Oct 2009 | USD | 13.6 | 13.85 | 13.6 | 13.83 | 13.83 | +0.25 (+1.84%) | 51,170,124 |
22 Oct 2009 | USD | 13.77 | 13.83 | 13.54 | 13.58 | 13.58 | -0.11 (-0.80%) | 31,287,598 |
21 Oct 2009 | USD | 13.81 | 13.84 | 13.68 | 13.69 | 13.69 | -0.11 (-0.80%) | 35,698,903 |
20 Oct 2009 | USD | 13.72 | 13.82 | 13.68 | 13.8 | 13.8 | +0.2 (+1.47%) | 41,050,206 |
19 Oct 2009 | USD | 13.5 | 13.65 | 13.39 | 13.6 | 13.6 | +0.14 (+1.04%) | 31,619,575 |
16 Oct 2009 | USD | 13.62 | 13.75 | 13.28 | 13.46 | 13.46 | +0.01 (+0.07%) | 41,047,131 |
15 Oct 2009 | USD | 13.5 | 13.58 | 13.35 | 13.45 | 13.45 | +0.14 (+1.05%) | 29,527,861 |
14 Oct 2009 | USD | 13.18 | 13.65 | 13.15 | 13.31 | 13.31 | +0.19 (+1.45%) | 53,850,075 |