Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2010 | USD | 10.25 | 10.53 | 10.17 | 10.51 | 10.51 | +0.36 (+3.55%) | 1,235,501 |
12 Jan 2010 | USD | 10.31 | 10.31 | 10 | 10.15 | 10.15 | -0.29 (-2.78%) | 1,685,263 |
11 Jan 2010 | USD | 10.51 | 10.85 | 10.33 | 10.44 | 10.44 | +0.14 (+1.36%) | 1,504,666 |
8 Jan 2010 | USD | 10.55 | 10.66 | 10.2 | 10.3 | 10.3 | -0.36 (-3.38%) | 1,348,081 |
7 Jan 2010 | USD | 10.14 | 10.73 | 9.99 | 10.66 | 10.66 | +0.37 (+3.60%) | 1,919,461 |
6 Jan 2010 | USD | 10.41 | 10.62 | 10.28 | 10.29 | 10.29 | -0.2 (-1.91%) | 1,788,365 |
5 Jan 2010 | USD | 10.07 | 10.72 | 9.92 | 10.49 | 10.49 | +0.43 (+4.27%) | 3,031,830 |
4 Jan 2010 | USD | 9.78 | 10.19 | 9.7 | 10.06 | 10.06 | +0.39 (+4.03%) | 1,676,717 |
1 Jan 2010 | USD | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 (0.0%) | 0 |
31 Dec 2009 | USD | 9.93 | 10.22 | 9.63 | 9.67 | 9.67 | -0.23 (-2.32%) | 1,651,520 |
30 Dec 2009 | USD | 9.72 | 9.9 | 9.63 | 9.9 | 9.9 | +0.14 (+1.43%) | 841,360 |
29 Dec 2009 | USD | 10.46 | 10.5 | 9.71 | 9.76 | 9.76 | -0.62 (-5.97%) | 2,292,134 |
28 Dec 2009 | USD | 10.52 | 10.67 | 10.3 | 10.38 | 10.38 | -0.12 (-1.14%) | 1,231,940 |
25 Dec 2009 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 10.34 | 10.52 | 10.3 | 10.5 | 10.5 | +0.26 (+2.54%) | 487,006 |
23 Dec 2009 | USD | 9.95 | 10.67 | 9.95 | 10.24 | 10.24 | +0.27 (+2.71%) | 1,699,136 |
22 Dec 2009 | USD | 9.83 | 9.99 | 9.7299 | 9.97 | 9.97 | +0.1 (+1.01%) | 987,917 |
21 Dec 2009 | USD | 9.69 | 9.89 | 9.61 | 9.87 | 9.87 | +0.19 (+1.96%) | 875,491 |
18 Dec 2009 | USD | 9.44 | 9.79 | 9.4 | 9.68 | 9.68 | +0.05 (+0.52%) | 2,413,061 |
17 Dec 2009 | USD | 9.66 | 9.75 | 9.5 | 9.63 | 9.63 | -0.18 (-1.83%) | 1,151,127 |
16 Dec 2009 | USD | 9.8 | 9.9 | 9.66 | 9.81 | 9.81 | +0.1 (+1.03%) | 1,328,961 |
15 Dec 2009 | USD | 9.85 | 9.9 | 9.66 | 9.71 | 9.71 | -0.16 (-1.62%) | 1,490,413 |
14 Dec 2009 | USD | 9.86 | 9.95 | 9.6 | 9.87 | 9.87 | +0.09 (+0.92%) | 1,428,136 |
11 Dec 2009 | USD | 9.54 | 9.8 | 9.51 | 9.78 | 9.78 | +0.3 (+3.16%) | 1,192,105 |
10 Dec 2009 | USD | 10.02 | 10.08 | 9.33 | 9.48 | 9.48 | -0.42 (-4.24%) | 1,550,177 |
9 Dec 2009 | USD | 10.01 | 10.11 | 9.8 | 9.9 | 9.9 | -0.06 (-0.60%) | 1,662,000 |
8 Dec 2009 | USD | 10.08 | 10.47 | 9.93 | 9.96 | 9.96 | -0.29 (-2.83%) | 1,855,640 |
7 Dec 2009 | USD | 10.47 | 10.53 | 10.15 | 10.25 | 10.25 | -0.21 (-2.01%) | 1,487,918 |
4 Dec 2009 | USD | 10.09 | 10.69 | 10.09 | 10.46 | 10.46 | +0.52 (+5.23%) | 2,794,630 |
3 Dec 2009 | USD | 9.84 | 10.12 | 9.75 | 9.94 | 9.94 | +0.08 (+0.81%) | 3,432,669 |