Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2009 | USD | 10.7 | 11.05 | 10.49 | 10.99 | 10.99 | +0.49 (+4.67%) | 1,032,408 |
6 Nov 2009 | USD | 10.51 | 10.71 | 10.46 | 10.5 | 10.5 | -0.21 (-1.96%) | 568,028 |
5 Nov 2009 | USD | 10.79 | 10.98 | 10.63 | 10.71 | 10.71 | +0.04 (+0.37%) | 719,472 |
4 Nov 2009 | USD | 10.8 | 10.97 | 10.44 | 10.67 | 10.67 | -0.06 (-0.56%) | 1,143,003 |
3 Nov 2009 | USD | 10.45 | 10.73 | 10.35 | 10.73 | 10.73 | +0.24 (+2.29%) | 830,733 |
2 Nov 2009 | USD | 10.78 | 10.85 | 10.35 | 10.49 | 10.49 | -0.29 (-2.69%) | 764,709 |
30 Oct 2009 | USD | 11.2 | 11.25 | 10.705 | 10.78 | 10.78 | -0.57 (-5.02%) | 889,776 |
29 Oct 2009 | USD | 11.15 | 11.35 | 11.01 | 11.35 | 11.35 | +0.35 (+3.18%) | 718,254 |
28 Oct 2009 | USD | 11.57 | 11.67 | 11 | 11 | 11 | -0.66 (-5.66%) | 660,350 |
27 Oct 2009 | USD | 12.03 | 12.12 | 11.66 | 11.66 | 11.66 | -0.34 (-2.83%) | 637,082 |
26 Oct 2009 | USD | 12.14 | 12.31 | 11.96 | 12 | 12 | -0.08 (-0.66%) | 528,228 |
23 Oct 2009 | USD | 12.42 | 12.45 | 12.05 | 12.08 | 12.08 | -0.33 (-2.66%) | 464,059 |
22 Oct 2009 | USD | 12.12 | 12.43 | 12 | 12.41 | 12.41 | +0.28 (+2.31%) | 510,286 |
21 Oct 2009 | USD | 12.16 | 12.5 | 12.09 | 12.13 | 12.13 | -0.08 (-0.66%) | 781,447 |
20 Oct 2009 | USD | 12.47 | 12.5 | 12.2 | 12.21 | 12.21 | -0.29 (-2.32%) | 484,438 |
19 Oct 2009 | USD | 12.27 | 12.54 | 12.17 | 12.5 | 12.5 | +0.23 (+1.87%) | 419,826 |
16 Oct 2009 | USD | 12.55 | 12.64 | 12.27 | 12.27 | 12.27 | -0.48 (-3.76%) | 502,383 |
15 Oct 2009 | USD | 13.05 | 13.1 | 12.69 | 12.75 | 12.75 | -0.51 (-3.85%) | 579,285 |
14 Oct 2009 | USD | 13.1 | 13.3 | 12.9 | 13.26 | 13.26 | +0.4 (+3.11%) | 507,329 |
13 Oct 2009 | USD | 13.25 | 13.25 | 12.78 | 12.86 | 12.86 | -0.38 (-2.87%) | 572,768 |
12 Oct 2009 | USD | 13.05 | 13.33 | 13.03 | 13.24 | 13.24 | +0.1 (+0.76%) | 438,692 |
9 Oct 2009 | USD | 13.01 | 13.19 | 12.87 | 13.14 | 13.14 | +0.2 (+1.55%) | 509,784 |
8 Oct 2009 | USD | 12.74 | 12.97 | 12.65 | 12.94 | 12.94 | +0.25 (+1.97%) | 841,631 |
7 Oct 2009 | USD | 12.64 | 12.83 | 12.5 | 12.69 | 12.69 | 0.0 (0.0%) | 377,302 |
6 Oct 2009 | USD | 12.72 | 12.88 | 12.48 | 12.69 | 12.69 | +0.04 (+0.32%) | 432,372 |
5 Oct 2009 | USD | 12.28 | 12.665 | 12.25 | 12.65 | 12.65 | +0.14 (+1.12%) | 502,344 |
2 Oct 2009 | USD | 12.28 | 12.69 | 12.2 | 12.51 | 12.51 | +0.08 (+0.64%) | 396,596 |
1 Oct 2009 | USD | 13.03 | 13.1 | 12.37 | 12.43 | 12.43 | -0.67 (-5.11%) | 1,080,594 |
30 Sep 2009 | USD | 13.2 | 13.35 | 12.83 | 13.1 | 13.1 | -0.22 (-1.65%) | 1,048,880 |
29 Sep 2009 | USD | 13.34 | 13.47 | 13.0719 | 13.32 | 13.32 | -0.03 (-0.22%) | 708,143 |