Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2009 | USD | 10.5 | 10.76 | 10.39 | 10.76 | 107.6 | +0.41 (+3.96%) | 475,912 |
15 Dec 2009 | USD | 9.75 | 10.46 | 9.75 | 10.35 | 103.5 | +0.4 (+4.02%) | 574,780 |
14 Dec 2009 | USD | 9.55 | 9.98 | 9.5 | 9.95 | 99.5 | +0.42 (+4.41%) | 303,752 |
11 Dec 2009 | USD | 9.42 | 9.55 | 9.36 | 9.53 | 95.3 | +0.1 (+1.06%) | 224,119 |
10 Dec 2009 | USD | 9.47 | 9.62 | 9.33 | 9.43 | 94.3 | +0.03 (+0.32%) | 576,495 |
9 Dec 2009 | USD | 9.23 | 9.5 | 9.2 | 9.4 | 94 | +0.07 (+0.75%) | 279,742 |
8 Dec 2009 | USD | 9.47 | 9.67 | 9.26 | 9.33 | 93.3 | -0.37 (-3.81%) | 366,116 |
7 Dec 2009 | USD | 9.68 | 9.96 | 9.52 | 9.7 | 97 | -0.12 (-1.22%) | 287,280 |
4 Dec 2009 | USD | 9.67 | 9.93 | 9.56 | 9.82 | 98.2 | +0.15 (+1.55%) | 303,786 |
3 Dec 2009 | USD | 9.69 | 9.85 | 9.56 | 9.67 | 96.7 | -0.02 (-0.21%) | 392,746 |
2 Dec 2009 | USD | 9.35 | 9.7 | 9.33 | 9.69 | 96.9 | +0.37 (+3.97%) | 450,447 |
1 Dec 2009 | USD | 9.21 | 9.32 | 9.05 | 9.32 | 93.2 | +0.17 (+1.86%) | 325,868 |
30 Nov 2009 | USD | 9.08 | 9.355 | 9 | 9.15 | 91.5 | -0.18 (-1.93%) | 316,867 |
27 Nov 2009 | USD | 9.5 | 9.6 | 9.0001 | 9.33 | 93.3 | -0.34 (-3.52%) | 184,663 |
26 Nov 2009 | USD | 9.67 | 9.67 | 9.67 | 9.67 | 96.7 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 9.42 | 9.83 | 9.4 | 9.67 | 96.7 | +0.27 (+2.87%) | 266,382 |
24 Nov 2009 | USD | 9.51 | 9.82 | 9.3 | 9.4 | 94 | -0.23 (-2.39%) | 195,186 |
23 Nov 2009 | USD | 9.82 | 10.0992 | 9.57 | 9.63 | 96.3 | +0.03 (+0.31%) | 339,344 |
20 Nov 2009 | USD | 9.7 | 9.85 | 9.26 | 9.6 | 96 | -0.24 (-2.44%) | 149,002 |
19 Nov 2009 | USD | 9.8 | 9.98 | 9.36 | 9.84 | 98.4 | -0.14 (-1.40%) | 369,735 |
18 Nov 2009 | USD | 10.01 | 10.3 | 9.81 | 9.98 | 99.8 | -0.11 (-1.09%) | 198,161 |
17 Nov 2009 | USD | 10.26 | 10.34 | 9.95 | 10.09 | 100.9 | -0.21 (-2.04%) | 182,299 |
16 Nov 2009 | USD | 10.27 | 10.64 | 10.19 | 10.3 | 103 | +0.13 (+1.28%) | 280,298 |
13 Nov 2009 | USD | 10.15 | 10.35 | 9.9 | 10.17 | 101.7 | +0.02 (+0.20%) | 293,961 |
12 Nov 2009 | USD | 11.09 | 11.1 | 10.14 | 10.15 | 101.5 | -0.65 (-6.02%) | 449,863 |
11 Nov 2009 | USD | 10.8 | 11.11 | 10.71 | 10.8 | 108 | +0.06 (+0.56%) | 393,528 |
10 Nov 2009 | USD | 10.63 | 10.86 | 10.6 | 10.74 | 107.4 | -0.06 (-0.56%) | 277,656 |
9 Nov 2009 | USD | 10.24 | 10.88 | 10.15 | 10.8 | 108 | +0.91 (+9.20%) | 799,958 |
6 Nov 2009 | USD | 9.73 | 10.13 | 9.62 | 9.89 | 98.9 | +0.12 (+1.23%) | 317,225 |
5 Nov 2009 | USD | 9.66 | 9.86 | 9.6 | 9.77 | 97.7 | +0.21 (+2.20%) | 231,297 |