Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2009 | USD | 12.28 | 12.28 | 12.28 | 12.28 | 36.84 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 12.53 | 12.64 | 12.26 | 12.28 | 36.84 | -0.21 (-1.68%) | 55,436 |
24 Nov 2009 | USD | 12.41 | 12.5 | 12.17 | 12.49 | 37.47 | +0.06 (+0.48%) | 102,277 |
23 Nov 2009 | USD | 12.32 | 12.6 | 12.3 | 12.43 | 37.29 | +0.35 (+2.90%) | 87,041 |
20 Nov 2009 | USD | 11.67 | 12.09 | 11.67 | 12.08 | 36.24 | +0.32 (+2.72%) | 89,835 |
19 Nov 2009 | USD | 12.06 | 12.07 | 11.55 | 11.76 | 35.28 | -0.38 (-3.13%) | 90,687 |
18 Nov 2009 | USD | 12.5 | 12.55 | 12 | 12.14 | 36.42 | -0.2 (-1.62%) | 86,867 |
17 Nov 2009 | USD | 12.49 | 12.51 | 12.19 | 12.34 | 37.02 | -0.16 (-1.28%) | 223,275 |
16 Nov 2009 | USD | 12.09 | 12.8 | 12.09 | 12.5 | 37.5 | +0.52 (+4.34%) | 154,423 |
13 Nov 2009 | USD | 12.22 | 12.38 | 11.885 | 11.98 | 35.94 | -0.16 (-1.32%) | 78,452 |
12 Nov 2009 | USD | 12.34 | 12.5 | 12.11 | 12.14 | 36.42 | -0.28 (-2.25%) | 85,001 |
11 Nov 2009 | USD | 12.58 | 12.76 | 12.26 | 12.42 | 37.26 | 0.0 (0.0%) | 60,855 |
10 Nov 2009 | USD | 12.44 | 12.8 | 12.2 | 12.42 | 37.26 | -0.08 (-0.64%) | 82,068 |
9 Nov 2009 | USD | 12.18 | 12.63 | 12.05 | 12.5 | 37.5 | +0.46 (+3.82%) | 87,480 |
6 Nov 2009 | USD | 11.97 | 12.31 | 11.87 | 12.04 | 36.12 | -0.05 (-0.41%) | 42,825 |
5 Nov 2009 | USD | 11.5 | 12.132 | 11.5 | 12.09 | 36.27 | +0.7 (+6.15%) | 193,931 |
4 Nov 2009 | USD | 11.71 | 11.84 | 11.34 | 11.39 | 34.17 | -0.15 (-1.30%) | 154,292 |
3 Nov 2009 | USD | 10.83 | 11.58 | 10.76 | 11.54 | 34.62 | +0.65 (+5.97%) | 306,279 |
2 Nov 2009 | USD | 11 | 11.1 | 10.55 | 10.89 | 32.67 | +0.01 (+0.09%) | 139,414 |
30 Oct 2009 | USD | 11.59 | 11.77 | 10.86 | 10.88 | 32.64 | -0.78 (-6.69%) | 438,915 |
29 Oct 2009 | USD | 11.52 | 11.72 | 11.23 | 11.66 | 34.98 | +0.32 (+2.82%) | 181,829 |
28 Oct 2009 | USD | 12.01 | 12.1099 | 11.29 | 11.34 | 34.02 | -0.66 (-5.50%) | 205,798 |
27 Oct 2009 | USD | 11.84 | 12.21 | 11.74 | 12 | 36 | +0.18 (+1.52%) | 128,303 |
26 Oct 2009 | USD | 12.04 | 12.16 | 11.73 | 11.82 | 35.46 | -0.17 (-1.42%) | 207,053 |
23 Oct 2009 | USD | 12.24 | 12.24 | 11.9 | 11.99 | 35.97 | -0.24 (-1.96%) | 230,121 |
22 Oct 2009 | USD | 11.82 | 12.34 | 11.77 | 12.23 | 36.69 | +0.4 (+3.38%) | 200,680 |
21 Oct 2009 | USD | 12.02 | 12.38 | 11.78 | 11.83 | 35.49 | -0.22 (-1.83%) | 97,745 |
20 Oct 2009 | USD | 12.12 | 12.12 | 11.76 | 12.05 | 36.15 | -0.08 (-0.66%) | 99,986 |
19 Oct 2009 | USD | 11.79 | 12.46 | 11.54 | 12.13 | 36.39 | +0.43 (+3.68%) | 294,224 |
16 Oct 2009 | USD | 11.61 | 11.76 | 11.3 | 11.7 | 35.1 | -0.3 (-2.50%) | 218,127 |