Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | USD | 11.27 | 11.4 | 11.25 | 11.31 | 11.31 | +0.41 (+3.76%) | 16,243 |
15 Dec 2009 | USD | 10.85 | 10.91 | 10.84 | 10.9 | 10.9 | -0.35 (-3.11%) | 22,411 |
14 Dec 2009 | USD | 11.23 | 11.33 | 11.23 | 11.25 | 11.25 | -0.08 (-0.71%) | 13,382 |
11 Dec 2009 | USD | 11.37 | 11.4 | 11.25 | 11.33 | 11.33 | -0.05 (-0.44%) | 35,148 |
10 Dec 2009 | USD | 11.5 | 11.5 | 11.35 | 11.38 | 11.38 | -0.22 (-1.90%) | 29,619 |
9 Dec 2009 | USD | 11.49 | 11.65 | 11.45 | 11.6 | 11.6 | +0.1 (+0.87%) | 17,546 |
8 Dec 2009 | USD | 11.55 | 11.65 | 11.4 | 11.5 | 11.5 | +0.34 (+3.05%) | 7,658 |
7 Dec 2009 | USD | 11.08 | 11.3 | 11.08 | 11.16 | 11.16 | -0.08 (-0.71%) | 13,508 |
4 Dec 2009 | USD | 11.4 | 11.5 | 11.24 | 11.24 | 11.24 | -0.32 (-2.77%) | 18,017 |
3 Dec 2009 | USD | 11.85 | 11.85 | 11.56 | 11.56 | 11.56 | -0.07 (-0.60%) | 31,812 |
2 Dec 2009 | USD | 11.47 | 11.74 | 11.47 | 11.63 | 11.63 | -0.11 (-0.94%) | 16,495 |
1 Dec 2009 | USD | 11.41 | 11.75 | 11.41 | 11.74 | 11.74 | +0.09 (+0.77%) | 31,424 |
30 Nov 2009 | USD | 11.61 | 11.75 | 11.46 | 11.65 | 11.65 | +0.47 (+4.20%) | 17,404 |
27 Nov 2009 | USD | 10.9 | 11.2 | 10.9 | 11.18 | 11.18 | -0.1 (-0.89%) | 14,388 |
26 Nov 2009 | USD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 11.1 | 11.28 | 11.1 | 11.28 | 11.28 | +0.48 (+4.44%) | 15,322 |
24 Nov 2009 | USD | 10.8 | 11 | 10.75 | 10.8 | 10.8 | -0.09 (-0.83%) | 22,572 |
23 Nov 2009 | USD | 10.78 | 10.9 | 10.78 | 10.89 | 10.89 | +0.1 (+0.93%) | 23,402 |
20 Nov 2009 | USD | 10.63 | 10.89 | 10.63 | 10.79 | 10.79 | -0.07 (-0.64%) | 13,465 |
19 Nov 2009 | USD | 10.78 | 11.05 | 10.76 | 10.86 | 10.86 | -0.32 (-2.86%) | 16,151 |
18 Nov 2009 | USD | 11.05 | 11.18 | 11.05 | 11.18 | 11.18 | +0.23 (+2.10%) | 40,260 |
17 Nov 2009 | USD | 10.71 | 10.95 | 10.71 | 10.95 | 10.95 | +0.3 (+2.82%) | 38,657 |
16 Nov 2009 | USD | 10.55 | 10.79 | 10.55 | 10.65 | 10.65 | +0.12 (+1.14%) | 10,795 |
13 Nov 2009 | USD | 10.4 | 10.55 | 10.4 | 10.53 | 10.53 | +0.21 (+2.03%) | 23,574 |
12 Nov 2009 | USD | 10.32 | 10.5 | 10.32 | 10.32 | 10.32 | -0.17 (-1.62%) | 12,324 |
11 Nov 2009 | USD | 10.35 | 10.55 | 10.35 | 10.49 | 10.49 | 0.0 (0.0%) | 15,861 |
10 Nov 2009 | USD | 10.34 | 10.54 | 10.34 | 10.49 | 10.49 | -0.01 (-0.10%) | 18,914 |
9 Nov 2009 | USD | 10.32 | 10.55 | 10.32 | 10.5 | 10.5 | -0.01 (-0.10%) | 17,265 |
6 Nov 2009 | USD | 10.36 | 10.64 | 10.36 | 10.51 | 10.51 | -0.39 (-3.58%) | 26,130 |
5 Nov 2009 | USD | 10.73 | 10.99 | 10.73 | 10.9 | 10.9 | +0.3 (+2.83%) | 15,555 |