Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2009 | USD | 11.36 | 12.09 | 11.36 | 11.61 | 11.61 | +0.34 (+3.02%) | 21,850 |
22 Sep 2009 | USD | 11.5 | 11.52 | 11.27 | 11.27 | 11.27 | -0.2 (-1.74%) | 1,368 |
21 Sep 2009 | USD | 11.27 | 11.47 | 11.1 | 11.47 | 11.47 | -0.08 (-0.69%) | 5,415 |
18 Sep 2009 | USD | 11.32 | 11.55 | 11.1 | 11.55 | 11.55 | -0.18 (-1.53%) | 5,650 |
17 Sep 2009 | USD | 11.77 | 12.24 | 11.55 | 11.73 | 11.73 | -0.07 (-0.59%) | 33,039 |
16 Sep 2009 | USD | 11.39 | 12.65 | 11.39 | 11.8 | 11.8 | +0.48 (+4.24%) | 40,334 |
15 Sep 2009 | USD | 11.45 | 11.69 | 10.48 | 11.32 | 11.32 | +0.06 (+0.53%) | 8,407 |
14 Sep 2009 | USD | 10.98 | 11.33 | 10.96 | 11.26 | 11.26 | +0.01 (+0.09%) | 4,900 |
11 Sep 2009 | USD | 11.47 | 11.47 | 11.12 | 11.25 | 11.25 | -0.12 (-1.06%) | 2,400 |
10 Sep 2009 | USD | 11.4 | 11.68 | 11.09 | 11.37 | 11.37 | -0.66 (-5.49%) | 10,920 |
9 Sep 2009 | USD | 12.01 | 15.3 | 11.84 | 12.03 | 12.03 | -0.27 (-2.20%) | 112,977 |
8 Sep 2009 | USD | 11.84 | 12.3 | 11.76 | 12.3 | 12.3 | +1.35 (+12.33%) | 11,629 |
7 Sep 2009 | USD | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 10.96 | 11.12 | 10.5282 | 10.95 | 10.95 | +0.01 (+0.09%) | 3,500 |
3 Sep 2009 | USD | 10.55 | 10.94 | 10.24 | 10.94 | 10.94 | -0.01 (-0.09%) | 3,496 |
2 Sep 2009 | USD | 10.64 | 11.29 | 10.03 | 10.95 | 10.95 | +0.18 (+1.67%) | 4,932 |
1 Sep 2009 | USD | 10.75 | 11.01 | 10.718 | 10.77 | 10.77 | +0.07 (+0.65%) | 3,232 |
31 Aug 2009 | USD | 10.65 | 11.4161 | 10.63 | 10.7 | 10.7 | -0.01 (-0.09%) | 13,804 |
28 Aug 2009 | USD | 10.61 | 10.95 | 10.61 | 10.71 | 10.71 | -0.11 (-1.02%) | 9,899 |
27 Aug 2009 | USD | 10.86 | 10.92 | 10.57 | 10.82 | 10.82 | +0.12 (+1.12%) | 3,227 |
26 Aug 2009 | USD | 10.96 | 10.96 | 10.7 | 10.7 | 10.7 | +0.2 (+1.90%) | 966 |
25 Aug 2009 | USD | 10.42 | 11.18 | 10.42 | 10.5 | 10.5 | +0.54 (+5.42%) | 8,774 |
24 Aug 2009 | USD | 9.9 | 10.16 | 9.85 | 9.96 | 9.96 | +0.81 (+8.85%) | 17,674 |
21 Aug 2009 | USD | 8.79 | 9.16 | 8.79 | 9.15 | 9.15 | +0.45 (+5.17%) | 6,128 |
20 Aug 2009 | USD | 9.15 | 9.15 | 8.7 | 8.7 | 8.7 | -0.55 (-5.95%) | 650 |
19 Aug 2009 | USD | 9.19 | 9.27 | 9.19 | 9.25 | 9.25 | +0.05 (+0.54%) | 1,600 |
18 Aug 2009 | USD | 9.1 | 9.2 | 9.1 | 9.2 | 9.2 | +0.38 (+4.31%) | 200 |
17 Aug 2009 | USD | 8.6 | 9.19 | 8.4 | 8.82 | 8.82 | -0.42 (-4.55%) | 7,756 |
14 Aug 2009 | USD | 8.67 | 9.49 | 8.37 | 9.24 | 9.24 | +0.19 (+2.10%) | 27,046 |
13 Aug 2009 | USD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |