Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | USD | 12.07 | 12.4 | 12.05 | 12.37 | 12.37 | +0.29 (+2.40%) | 160,759 |
8 Dec 2009 | USD | 11.91 | 12.1 | 11.83 | 12.08 | 12.08 | +0.1 (+0.83%) | 206,109 |
7 Dec 2009 | USD | 11.94 | 12.13 | 11.8 | 11.98 | 11.98 | 0.0 (0.0%) | 74,564 |
4 Dec 2009 | USD | 11.68 | 12.01 | 11.67 | 11.98 | 11.98 | +0.44 (+3.81%) | 142,448 |
3 Dec 2009 | USD | 12 | 12.3 | 11.51 | 11.54 | 11.54 | -0.38 (-3.19%) | 142,890 |
2 Dec 2009 | USD | 11.69 | 12.17 | 11.69 | 11.92 | 11.92 | +0.21 (+1.79%) | 159,929 |
1 Dec 2009 | USD | 11.95 | 11.95 | 11.57 | 11.71 | 11.71 | -0.1 (-0.85%) | 301,065 |
30 Nov 2009 | USD | 11.41 | 11.82 | 11.29 | 11.81 | 11.81 | +0.36 (+3.14%) | 212,245 |
27 Nov 2009 | USD | 11.62 | 11.87 | 11.41 | 11.45 | 11.45 | -0.31 (-2.64%) | 152,737 |
26 Nov 2009 | USD | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 12 | 12.03 | 11.75 | 11.76 | 11.76 | -0.24 (-2%) | 119,896 |
24 Nov 2009 | USD | 12.11 | 12.21 | 11.75 | 12 | 12 | -0.1 (-0.83%) | 130,913 |
23 Nov 2009 | USD | 12.16 | 12.48 | 12.015 | 12.1 | 12.1 | +0.1 (+0.83%) | 183,256 |
20 Nov 2009 | USD | 12.02 | 12.1 | 11.77 | 12 | 12 | 0.0 (0.0%) | 212,682 |
19 Nov 2009 | USD | 12.33 | 12.38 | 11.92 | 12 | 12 | -0.4 (-3.23%) | 172,536 |
18 Nov 2009 | USD | 12.53 | 12.72 | 12.26 | 12.4 | 12.4 | -0.16 (-1.27%) | 178,786 |
17 Nov 2009 | USD | 12.13 | 12.75 | 12.13 | 12.56 | 12.56 | +0.34 (+2.78%) | 204,148 |
16 Nov 2009 | USD | 11.77 | 12.57 | 11.72 | 12.22 | 12.22 | +0.59 (+5.07%) | 369,433 |
13 Nov 2009 | USD | 11.8 | 11.93 | 11.54 | 11.63 | 11.63 | -0.1 (-0.85%) | 362,893 |
12 Nov 2009 | USD | 11.92 | 12.2 | 11.71 | 11.73 | 11.73 | -0.25 (-2.09%) | 322,881 |
11 Nov 2009 | USD | 11.97 | 12.37 | 11.76 | 11.98 | 11.98 | +0.16 (+1.35%) | 181,399 |
10 Nov 2009 | USD | 12.04 | 12.25 | 11.59 | 11.82 | 11.82 | -0.28 (-2.31%) | 268,030 |
9 Nov 2009 | USD | 12.2 | 12.28 | 11.95 | 12.1 | 12.1 | +0.05 (+0.41%) | 202,817 |
6 Nov 2009 | USD | 11.96 | 12.1 | 11.71 | 12.05 | 12.05 | -0.03 (-0.25%) | 315,313 |
5 Nov 2009 | USD | 12.22 | 12.22 | 11.6 | 12.08 | 12.08 | -0.06 (-0.49%) | 528,662 |
4 Nov 2009 | USD | 12.42 | 12.49 | 12.04 | 12.14 | 12.14 | -0.21 (-1.70%) | 403,532 |
3 Nov 2009 | USD | 12.44 | 12.56 | 12.14 | 12.35 | 12.35 | -0.23 (-1.83%) | 321,479 |
2 Nov 2009 | USD | 12.82 | 12.99 | 12.29 | 12.58 | 12.58 | -0.12 (-0.94%) | 445,767 |
30 Oct 2009 | USD | 13.24 | 13.31 | 12.49 | 12.7 | 12.7 | -0.69 (-5.15%) | 597,575 |
29 Oct 2009 | USD | 13.27 | 13.47 | 12.9699 | 13.39 | 13.39 | +0.29 (+2.21%) | 447,269 |