Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | USD | 10.75 | 11.1 | 10.71 | 11.01 | 1.101 | +0.17 (+1.57%) | 6,386,356 |
16 Dec 2009 | USD | 10.8 | 10.89 | 10.731 | 10.84 | 1.084 | +0.19 (+1.78%) | 6,173,734 |
15 Dec 2009 | USD | 10.73 | 10.8 | 10.59 | 10.65 | 1.065 | -0.1 (-0.93%) | 3,509,433 |
14 Dec 2009 | USD | 10.77 | 10.8 | 10.67 | 10.75 | 1.075 | +0.15 (+1.42%) | 4,411,299 |
11 Dec 2009 | USD | 10.53 | 10.65 | 10.4 | 10.6 | 1.06 | +0.1 (+0.95%) | 3,017,466 |
10 Dec 2009 | USD | 10.92 | 10.99 | 10.37 | 10.5 | 1.05 | -0.35 (-3.23%) | 4,293,360 |
9 Dec 2009 | USD | 10.82 | 11.09 | 10.68 | 10.85 | 1.085 | +0.11 (+1.02%) | 4,116,297 |
8 Dec 2009 | USD | 10.66 | 10.82 | 10.61 | 10.74 | 1.074 | -0.04 (-0.37%) | 3,566,040 |
7 Dec 2009 | USD | 10.76 | 11 | 10.64 | 10.78 | 1.078 | +0.19 (+1.79%) | 7,453,393 |
4 Dec 2009 | USD | 10.42 | 10.88 | 10.375 | 10.59 | 1.059 | +0.33 (+3.22%) | 6,540,066 |
3 Dec 2009 | USD | 9.95 | 10.86 | 9.94 | 10.26 | 1.026 | +0.34 (+3.43%) | 10,203,740 |
2 Dec 2009 | USD | 9.72 | 9.95 | 9.665 | 9.92 | 0.992 | +0.26 (+2.69%) | 3,785,434 |
1 Dec 2009 | USD | 9.52 | 9.77 | 9.38 | 9.66 | 0.966 | +0.14 (+1.47%) | 5,298,517 |
30 Nov 2009 | USD | 9.23 | 9.53 | 9.13 | 9.52 | 0.952 | +0.31 (+3.37%) | 5,908,006 |
27 Nov 2009 | USD | 8.85 | 9.28 | 8.58 | 9.21 | 0.921 | -0.01 (-0.11%) | 2,055,937 |
26 Nov 2009 | USD | 9.22 | 9.22 | 9.22 | 9.22 | 0.922 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 9.11 | 9.25 | 9.01 | 9.22 | 0.922 | +0.2 (+2.22%) | 2,486,592 |
24 Nov 2009 | USD | 9 | 9.135 | 8.7 | 9.02 | 0.902 | +0.09 (+1.01%) | 3,813,701 |
23 Nov 2009 | USD | 8.93 | 9.1 | 8.83 | 8.93 | 0.893 | +0.16 (+1.82%) | 4,183,354 |
20 Nov 2009 | USD | 8.65 | 8.81 | 8.6 | 8.77 | 0.877 | -0.05 (-0.57%) | 2,133,451 |
19 Nov 2009 | USD | 8.86 | 8.86 | 8.59 | 8.82 | 0.882 | -0.04 (-0.45%) | 2,594,849 |
18 Nov 2009 | USD | 8.79 | 8.9 | 8.63 | 8.86 | 0.886 | +0.05 (+0.57%) | 2,767,708 |
17 Nov 2009 | USD | 8.66 | 8.85 | 8.6 | 8.81 | 0.881 | +0.14 (+1.61%) | 3,479,148 |
16 Nov 2009 | USD | 8.48 | 8.81 | 8.31 | 8.67 | 0.867 | +0.37 (+4.46%) | 5,301,383 |
13 Nov 2009 | USD | 8.68 | 8.69 | 8.2 | 8.3 | 0.83 | -0.29 (-3.38%) | 4,502,588 |
12 Nov 2009 | USD | 8.49 | 8.74 | 8.33 | 8.59 | 0.859 | +0.14 (+1.66%) | 4,176,541 |
11 Nov 2009 | USD | 8.42 | 8.5 | 8.31 | 8.45 | 0.845 | +0.06 (+0.72%) | 3,196,768 |
10 Nov 2009 | USD | 8.35 | 8.44 | 8.12 | 8.39 | 0.839 | +0.04 (+0.48%) | 4,947,686 |
9 Nov 2009 | USD | 8.33 | 8.47 | 8.25 | 8.35 | 0.835 | +0.14 (+1.71%) | 4,785,581 |
6 Nov 2009 | USD | 8.06 | 8.34 | 8 | 8.21 | 0.821 | +0.1 (+1.23%) | 5,247,678 |