Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | USD | 10.16 | 10.46 | 10.1 | 10.44 | 10.44 | +0.24 (+2.35%) | 217,793 |
8 Dec 2009 | USD | 9.98 | 10.27 | 9.91 | 10.2 | 10.2 | +0.09 (+0.89%) | 624,152 |
7 Dec 2009 | USD | 10.14 | 10.26 | 10.1 | 10.11 | 10.11 | -0.17 (-1.65%) | 76,989 |
4 Dec 2009 | USD | 10.46 | 10.49 | 10.09 | 10.28 | 10.28 | +0.01 (+0.10%) | 205,960 |
3 Dec 2009 | USD | 10.37 | 10.45 | 10.26 | 10.27 | 10.27 | -0.14 (-1.34%) | 171,588 |
2 Dec 2009 | USD | 10.1 | 10.5 | 10.1 | 10.41 | 10.41 | +0.28 (+2.76%) | 394,101 |
1 Dec 2009 | USD | 9.79 | 10.17 | 9.78 | 10.13 | 10.13 | +0.4 (+4.11%) | 433,578 |
30 Nov 2009 | USD | 9.74 | 9.76 | 9.6 | 9.73 | 9.73 | -0.11 (-1.12%) | 194,631 |
27 Nov 2009 | USD | 9.62 | 9.86 | 9.5 | 9.84 | 9.84 | -0.14 (-1.40%) | 158,888 |
26 Nov 2009 | USD | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 9.82 | 10.15 | 9.66 | 9.98 | 9.98 | +0.11 (+1.11%) | 337,033 |
24 Nov 2009 | USD | 9.79 | 9.91 | 9.63 | 9.87 | 9.87 | +0.04 (+0.41%) | 106,989 |
23 Nov 2009 | USD | 9.66 | 9.92 | 9.66 | 9.83 | 9.83 | +0.29 (+3.04%) | 161,250 |
20 Nov 2009 | USD | 9.45 | 9.62 | 9.35 | 9.54 | 9.54 | +0.06 (+0.63%) | 169,043 |
19 Nov 2009 | USD | 9.5 | 9.5 | 9.36 | 9.48 | 9.48 | -0.08 (-0.84%) | 219,996 |
18 Nov 2009 | USD | 9.47 | 9.56 | 9.381 | 9.56 | 9.56 | +0.03 (+0.31%) | 95,652 |
17 Nov 2009 | USD | 9.3 | 9.55 | 9.29 | 9.53 | 9.53 | +0.12 (+1.28%) | 75,042 |
16 Nov 2009 | USD | 9.38 | 9.476 | 9.34 | 9.41 | 9.41 | +0.17 (+1.84%) | 146,876 |
13 Nov 2009 | USD | 9.31 | 9.36 | 9.14 | 9.24 | 9.24 | -0.04 (-0.43%) | 189,917 |
12 Nov 2009 | USD | 9.5 | 9.5101 | 9.22 | 9.28 | 9.28 | -0.25 (-2.62%) | 187,028 |
11 Nov 2009 | USD | 9.71 | 9.72 | 9.3701 | 9.53 | 9.53 | -0.14 (-1.45%) | 258,085 |
10 Nov 2009 | USD | 9.54 | 9.67 | 9.44 | 9.67 | 9.67 | +0.04 (+0.42%) | 154,696 |
9 Nov 2009 | USD | 9.64 | 9.7299 | 9.56 | 9.63 | 9.63 | +0.17 (+1.80%) | 256,821 |
6 Nov 2009 | USD | 9.25 | 9.46 | 9.21 | 9.46 | 9.46 | +0.06 (+0.64%) | 120,287 |
5 Nov 2009 | USD | 9.5 | 9.5 | 9.37 | 9.4 | 9.4 | -0.13 (-1.36%) | 138,181 |
4 Nov 2009 | USD | 9.47 | 9.69 | 9.37 | 9.53 | 9.53 | +0.23 (+2.47%) | 265,649 |
3 Nov 2009 | USD | 8.8 | 9.35 | 8.63 | 9.3 | 9.3 | +0.27 (+2.99%) | 270,419 |
2 Nov 2009 | USD | 8.9 | 9.42 | 8.86 | 9.03 | 9.03 | +0.11 (+1.23%) | 232,512 |
30 Oct 2009 | USD | 9.66 | 9.66 | 8.88 | 8.92 | 8.92 | -0.75 (-7.76%) | 430,646 |
29 Oct 2009 | USD | 9.29 | 9.75 | 9.2 | 9.67 | 9.67 | +0.53 (+5.80%) | 655,914 |