Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2009 | USD | 9.31 | 9.9 | 9.31 | 9.86 | 9.86 | +0.19 (+1.96%) | 2,770,640 |
1 Dec 2009 | USD | 9.39 | 9.8 | 9.24 | 9.67 | 9.67 | +0.41 (+4.43%) | 2,811,286 |
30 Nov 2009 | USD | 8.9 | 9.33 | 8.72 | 9.26 | 9.26 | +0.43 (+4.87%) | 2,955,563 |
27 Nov 2009 | USD | 8.82 | 9.13 | 8.77 | 8.83 | 8.83 | -0.36 (-3.92%) | 886,028 |
26 Nov 2009 | USD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 9.26 | 9.42 | 9.19 | 9.19 | 9.19 | +0.02 (+0.22%) | 863,559 |
24 Nov 2009 | USD | 9.6 | 9.63 | 9.1 | 9.17 | 9.17 | -0.4 (-4.18%) | 1,454,971 |
23 Nov 2009 | USD | 9.86 | 9.99 | 9.43 | 9.57 | 9.57 | +0.01 (+0.10%) | 1,754,389 |
20 Nov 2009 | USD | 9.61 | 9.84 | 9.56 | 9.56 | 9.56 | -0.19 (-1.95%) | 1,988,895 |
19 Nov 2009 | USD | 9.8 | 9.855 | 9.61 | 9.75 | 9.75 | -0.19 (-1.91%) | 2,583,690 |
18 Nov 2009 | USD | 9.75 | 10 | 9.7 | 9.94 | 9.94 | +0.18 (+1.84%) | 1,534,849 |
17 Nov 2009 | USD | 9.52 | 9.86 | 9.4101 | 9.76 | 9.76 | +0.12 (+1.24%) | 2,818,810 |
16 Nov 2009 | USD | 9.41 | 9.8 | 9.33 | 9.64 | 9.64 | +0.23 (+2.44%) | 2,064,926 |
13 Nov 2009 | USD | 9.21 | 9.48 | 9.1 | 9.41 | 9.41 | +0.31 (+3.41%) | 2,012,647 |
12 Nov 2009 | USD | 9.21 | 9.28 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 2,234,644 |
11 Nov 2009 | USD | 8.86 | 9.21 | 8.86 | 9.2 | 9.2 | +0.44 (+5.02%) | 2,758,419 |
10 Nov 2009 | USD | 8.79 | 8.94 | 8.595 | 8.76 | 8.76 | -0.14 (-1.57%) | 1,535,862 |
9 Nov 2009 | USD | 8.5 | 8.9 | 8.35 | 8.9 | 8.9 | +0.58 (+6.97%) | 3,160,597 |
6 Nov 2009 | USD | 8.21 | 8.48 | 8.05 | 8.32 | 8.32 | -0.08 (-0.95%) | 1,537,643 |
5 Nov 2009 | USD | 8.11 | 8.45 | 8.03 | 8.4 | 8.4 | +0.43 (+5.40%) | 2,710,662 |
4 Nov 2009 | USD | 8.3 | 9.4 | 7.94 | 7.97 | 7.97 | -0.25 (-3.04%) | 5,752,074 |
3 Nov 2009 | USD | 7.73 | 8.25 | 7.73 | 8.22 | 8.22 | +0.26 (+3.27%) | 3,505,963 |
2 Nov 2009 | USD | 8.24 | 8.46 | 7.6 | 7.96 | 7.96 | -0.2 (-2.45%) | 3,101,975 |
30 Oct 2009 | USD | 8.67 | 8.69 | 7.88 | 8.16 | 8.16 | -0.62 (-7.06%) | 3,793,862 |
29 Oct 2009 | USD | 8.22 | 8.985 | 8.08 | 8.78 | 8.78 | +0.7 (+8.66%) | 2,617,661 |
28 Oct 2009 | USD | 8.7 | 8.84 | 8.07 | 8.08 | 8.08 | -0.64 (-7.34%) | 3,181,984 |
27 Oct 2009 | USD | 9.39 | 9.39 | 8.7 | 8.72 | 8.72 | -0.59 (-6.34%) | 2,706,679 |
26 Oct 2009 | USD | 9.14 | 9.5 | 9 | 9.31 | 9.31 | +0.22 (+2.42%) | 3,863,254 |
23 Oct 2009 | USD | 9.52 | 9.52 | 9.01 | 9.09 | 9.09 | -0.39 (-4.11%) | 1,658,849 |
22 Oct 2009 | USD | 9.22 | 9.5 | 8.9 | 9.48 | 9.48 | +0.26 (+2.82%) | 2,227,275 |