Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | USD | 10.21 | 10.29 | 10.07 | 10.1 | 6.464 | +0.02 (+0.20%) | 286,954 |
15 Dec 2009 | USD | 10.15 | 10.33 | 10 | 10.08 | 6.4512 | -0.08 (-0.79%) | 445,131 |
14 Dec 2009 | USD | 9.99 | 10.21 | 9.801 | 10.16 | 6.5024 | +0.22 (+2.21%) | 248,557 |
11 Dec 2009 | USD | 9.85 | 10.12 | 9.77 | 9.94 | 6.3616 | +0.13 (+1.33%) | 272,524 |
10 Dec 2009 | USD | 9.87 | 10.065 | 9.73 | 9.81 | 6.2784 | +0.02 (+0.20%) | 320,102 |
9 Dec 2009 | USD | 9.71 | 9.89 | 9.51 | 9.79 | 6.2656 | +0.12 (+1.24%) | 235,691 |
8 Dec 2009 | USD | 9.55 | 9.74 | 9.375 | 9.67 | 6.1888 | 0.0 (0.0%) | 333,757 |
7 Dec 2009 | USD | 9.42 | 9.69 | 9.35 | 9.67 | 6.1888 | +0.26 (+2.76%) | 265,334 |
4 Dec 2009 | USD | 9.06 | 9.51 | 8.915 | 9.41 | 6.0224 | +0.59 (+6.69%) | 413,882 |
3 Dec 2009 | USD | 8.84 | 9.11 | 8.66 | 8.82 | 5.6448 | +0.04 (+0.46%) | 448,323 |
2 Dec 2009 | USD | 8.59 | 9.09 | 8.59 | 8.78 | 5.6192 | +0.16 (+1.86%) | 383,149 |
1 Dec 2009 | USD | 8.32 | 8.8 | 8.32 | 8.62 | 5.5168 | +0.37 (+4.48%) | 536,403 |
30 Nov 2009 | USD | 8.08 | 8.27 | 7.8 | 8.25 | 5.28 | +0.11 (+1.35%) | 569,353 |
27 Nov 2009 | USD | 8.11 | 8.286 | 8.11 | 8.14 | 5.2096 | -0.35 (-4.12%) | 170,882 |
26 Nov 2009 | USD | 8.49 | 8.49 | 8.49 | 8.49 | 5.4336 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 8.33 | 8.59 | 8.1 | 8.49 | 5.4336 | +0.23 (+2.78%) | 387,592 |
24 Nov 2009 | USD | 8.46 | 8.46 | 7.86 | 8.26 | 5.2864 | -0.15 (-1.78%) | 623,648 |
23 Nov 2009 | USD | 8.97 | 8.97 | 8.37 | 8.41 | 5.3824 | -0.36 (-4.10%) | 539,912 |
20 Nov 2009 | USD | 9 | 9.19 | 8.72 | 8.77 | 5.6128 | -0.29 (-3.20%) | 371,622 |
19 Nov 2009 | USD | 9.26 | 9.36 | 8.99 | 9.06 | 5.7984 | -0.27 (-2.89%) | 524,197 |
18 Nov 2009 | USD | 9.23 | 9.5 | 9.07 | 9.33 | 5.9712 | +0.13 (+1.41%) | 348,444 |
17 Nov 2009 | USD | 9.32 | 9.34 | 9.1 | 9.2 | 5.888 | -0.19 (-2.02%) | 471,505 |
16 Nov 2009 | USD | 9.12 | 9.52 | 9.05 | 9.39 | 6.0096 | +0.34 (+3.76%) | 452,062 |
13 Nov 2009 | USD | 9.1 | 9.13 | 8.88 | 9.05 | 5.792 | +0.02 (+0.22%) | 346,411 |
12 Nov 2009 | USD | 9.33 | 9.38 | 8.985 | 9.03 | 5.7792 | -0.31 (-3.32%) | 481,284 |
11 Nov 2009 | USD | 9.38 | 9.5 | 9.26 | 9.34 | 5.9776 | +0.06 (+0.65%) | 219,696 |
10 Nov 2009 | USD | 9.33 | 9.49 | 9.18 | 9.28 | 5.9392 | -0.15 (-1.59%) | 330,019 |
9 Nov 2009 | USD | 9.56 | 9.56 | 9.33 | 9.43 | 6.0352 | +0.01 (+0.11%) | 162,535 |
6 Nov 2009 | USD | 9.77 | 9.89 | 9.4 | 9.42 | 6.0288 | -0.52 (-5.23%) | 307,562 |
5 Nov 2009 | USD | 9.59 | 9.95 | 9.44 | 9.94 | 6.3616 | +0.44 (+4.63%) | 216,175 |