Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2009 | USD | 11.14 | 11.63 | 10.96 | 11.29 | 11.29 | +0.11 (+0.98%) | 81,800 |
30 Oct 2009 | USD | 11.25 | 11.86 | 11.17 | 11.18 | 11.18 | -0.18 (-1.58%) | 148,600 |
29 Oct 2009 | USD | 11.4 | 11.65 | 11.12 | 11.36 | 11.36 | +0.01 (+0.09%) | 79,600 |
28 Oct 2009 | USD | 11.65 | 11.65 | 11.16 | 11.35 | 11.35 | +0.2 (+1.79%) | 151,100 |
27 Oct 2009 | USD | 10.79 | 11.38 | 10.51 | 11.15 | 11.15 | +0.34 (+3.15%) | 56,600 |
26 Oct 2009 | USD | 11.17 | 11.31 | 10.75 | 10.81 | 10.81 | -0.36 (-3.22%) | 59,700 |
23 Oct 2009 | USD | 11.14 | 11.31 | 10.96 | 11.17 | 11.17 | +0.1 (+0.90%) | 56,200 |
22 Oct 2009 | USD | 11.06 | 11.38 | 10.92 | 11.07 | 11.07 | -0.06 (-0.54%) | 49,900 |
21 Oct 2009 | USD | 11.36 | 11.71 | 11.06 | 11.13 | 11.13 | -0.27 (-2.37%) | 57,100 |
20 Oct 2009 | USD | 11.97 | 12 | 11.36 | 11.4 | 11.4 | -0.59 (-4.92%) | 179,000 |
19 Oct 2009 | USD | 11.67 | 12.1 | 11.65 | 11.99 | 11.99 | +0.29 (+2.48%) | 90,100 |
16 Oct 2009 | USD | 11.73 | 11.86 | 11.46 | 11.7 | 11.7 | -0.13 (-1.10%) | 51,800 |
15 Oct 2009 | USD | 11.73 | 11.96 | 11.71 | 11.83 | 11.83 | +0.04 (+0.34%) | 43,200 |
14 Oct 2009 | USD | 11.62 | 11.91 | 11.28 | 11.79 | 11.79 | +0.33 (+2.88%) | 112,000 |
13 Oct 2009 | USD | 11.32 | 11.47 | 10.98 | 11.46 | 11.46 | +0.09 (+0.79%) | 63,500 |
12 Oct 2009 | USD | 11.63 | 11.71 | 11.29 | 11.37 | 11.37 | -0.22 (-1.90%) | 30,400 |
9 Oct 2009 | USD | 11.15 | 11.64 | 11.11 | 11.59 | 11.59 | +0.44 (+3.95%) | 65,900 |
8 Oct 2009 | USD | 11.48 | 11.68 | 11.11 | 11.15 | 11.15 | -0.26 (-2.28%) | 123,600 |
7 Oct 2009 | USD | 11.24 | 11.45 | 11.1 | 11.41 | 11.41 | +0.1 (+0.88%) | 98,500 |
6 Oct 2009 | USD | 11.26 | 11.31 | 11.05 | 11.31 | 11.31 | +0.1 (+0.89%) | 53,200 |
5 Oct 2009 | USD | 10.93 | 11.3 | 10.85 | 11.21 | 11.21 | +0.21 (+1.91%) | 92,900 |
2 Oct 2009 | USD | 11.02 | 11.11 | 10.71 | 11 | 11 | -0.09 (-0.81%) | 120,800 |
1 Oct 2009 | USD | 11.42 | 11.42 | 11.08 | 11.09 | 11.09 | -0.33 (-2.89%) | 95,400 |
30 Sep 2009 | USD | 11.35 | 11.61 | 11.3 | 11.42 | 11.42 | +0.05 (+0.44%) | 206,800 |
29 Sep 2009 | USD | 11.53 | 11.53 | 11.19 | 11.37 | 11.37 | -0.16 (-1.39%) | 71,300 |
28 Sep 2009 | USD | 11.41 | 11.68 | 11.31 | 11.53 | 11.53 | +0.15 (+1.32%) | 110,000 |
25 Sep 2009 | USD | 10.98 | 11.42 | 10.86 | 11.38 | 11.38 | +0.41 (+3.74%) | 138,900 |
24 Sep 2009 | USD | 11.2 | 11.4 | 10.81 | 10.97 | 10.97 | -0.22 (-1.97%) | 131,700 |
23 Sep 2009 | USD | 11.2 | 11.45 | 10.87 | 11.19 | 11.19 | -0.02 (-0.18%) | 113,200 |
22 Sep 2009 | USD | 11.59 | 11.67 | 10.96 | 11.21 | 11.21 | -0.31 (-2.69%) | 228,200 |