Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | USD | 12.35 | 12.35 | 12.17 | 12.24 | 12.24 | -0.06 (-0.49%) | 11,120 |
8 Dec 2009 | USD | 12.37 | 12.6 | 12.3 | 12.3 | 12.3 | -0.12 (-0.97%) | 15,509 |
7 Dec 2009 | USD | 12.69 | 12.69 | 12.33 | 12.42 | 12.42 | -0.25 (-1.97%) | 27,715 |
4 Dec 2009 | USD | 12.66 | 12.75 | 12.4 | 12.67 | 12.67 | +0.26 (+2.10%) | 23,006 |
3 Dec 2009 | USD | 12.86 | 12.87 | 12.37 | 12.41 | 12.41 | -0.37 (-2.90%) | 14,759 |
2 Dec 2009 | USD | 12.78 | 12.9 | 12.5201 | 12.78 | 12.78 | -0.03 (-0.23%) | 18,916 |
1 Dec 2009 | USD | 12.75 | 12.81 | 12.41 | 12.81 | 12.81 | +0.15 (+1.18%) | 43,233 |
30 Nov 2009 | USD | 12.36 | 12.72 | 11.93 | 12.66 | 12.66 | +0.3 (+2.43%) | 65,815 |
27 Nov 2009 | USD | 12.35 | 12.66 | 12.35 | 12.36 | 12.36 | -0.18 (-1.44%) | 20,036 |
26 Nov 2009 | USD | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 13.13 | 13.18 | 12.3601 | 12.54 | 12.54 | -0.57 (-4.35%) | 71,568 |
24 Nov 2009 | USD | 13.2 | 13.21 | 12.91 | 13.11 | 13.11 | -0.08 (-0.61%) | 37,195 |
23 Nov 2009 | USD | 12.9 | 13.3 | 12.79 | 13.19 | 13.19 | +0.32 (+2.49%) | 41,981 |
20 Nov 2009 | USD | 12.56 | 12.9 | 12.56 | 12.87 | 12.87 | +0.09 (+0.70%) | 33,738 |
19 Nov 2009 | USD | 12.48 | 12.94 | 12.16 | 12.78 | 12.78 | +0.2 (+1.59%) | 46,531 |
18 Nov 2009 | USD | 12.93 | 12.93 | 12.47 | 12.58 | 12.58 | +0.01 (+0.08%) | 14,318 |
17 Nov 2009 | USD | 12.5 | 12.66 | 12.21 | 12.57 | 12.57 | 0.0 (0.0%) | 21,305 |
16 Nov 2009 | USD | 12.33 | 12.7 | 12.33 | 12.57 | 12.57 | +0.38 (+3.12%) | 34,361 |
13 Nov 2009 | USD | 12.05 | 12.24 | 11.86 | 12.19 | 12.19 | +0.13 (+1.08%) | 21,361 |
12 Nov 2009 | USD | 12.46 | 12.46 | 12 | 12.06 | 12.06 | -0.46 (-3.67%) | 50,069 |
11 Nov 2009 | USD | 12.31 | 12.53 | 12.2 | 12.52 | 12.52 | +0.36 (+2.96%) | 19,389 |
10 Nov 2009 | USD | 12.38 | 12.53 | 12.16 | 12.16 | 12.16 | -0.32 (-2.56%) | 13,791 |
9 Nov 2009 | USD | 12.23 | 12.54 | 12.06 | 12.48 | 12.48 | +0.32 (+2.63%) | 25,053 |
6 Nov 2009 | USD | 12.35 | 12.35 | 12.15 | 12.16 | 12.16 | -0.32 (-2.56%) | 20,753 |
5 Nov 2009 | USD | 12.18 | 12.54 | 12.16 | 12.48 | 12.48 | +0.45 (+3.74%) | 23,943 |
4 Nov 2009 | USD | 12.57 | 12.57 | 12.03 | 12.03 | 12.03 | -0.51 (-4.07%) | 40,286 |
3 Nov 2009 | USD | 12.15 | 12.55 | 12.15 | 12.54 | 12.54 | +0.42 (+3.47%) | 35,539 |
2 Nov 2009 | USD | 12.17 | 12.17 | 11.71 | 12.12 | 12.12 | +0.15 (+1.25%) | 37,920 |
30 Oct 2009 | USD | 12.15 | 12.25 | 11.85 | 11.97 | 11.97 | -0.29 (-2.37%) | 37,827 |
29 Oct 2009 | USD | 12.33 | 12.39 | 12.06 | 12.26 | 12.26 | +0.02 (+0.16%) | 27,109 |