Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2009 | USD | 13.45 | 14 | 13 | 13 | 5.2021 | -0.9 (-6.47%) | 15,944 |
30 Oct 2009 | USD | 14.15 | 14.15 | 13.5 | 13.9 | 5.5622 | -0.35 (-2.46%) | 4,592 |
29 Oct 2009 | USD | 13.64 | 14.25 | 13.6 | 14.25 | 5.7023 | +0.7 (+5.17%) | 30,083 |
28 Oct 2009 | USD | 13.2 | 13.75 | 13.2 | 13.55 | 5.4222 | -0.55 (-3.90%) | 10,494 |
27 Oct 2009 | USD | 13.75 | 14.25 | 13.6 | 14.1 | 5.6423 | -0.6 (-4.08%) | 11,255 |
26 Oct 2009 | USD | 14.089 | 14.7 | 13.9 | 14.7 | 5.8824 | +0.1 (+0.68%) | 10,090 |
23 Oct 2009 | USD | 14.17 | 14.6 | 14.17 | 14.6 | 5.8423 | -0.4 (-2.67%) | 7,533 |
22 Oct 2009 | USD | 14.05 | 15.05 | 14 | 15 | 6.0024 | +0.1 (+0.67%) | 5,518 |
21 Oct 2009 | USD | 14.9 | 14.9 | 14.25 | 14.9 | 5.9624 | +0.2 (+1.36%) | 4,515 |
20 Oct 2009 | USD | 14.5 | 14.7 | 14 | 14.7 | 5.8824 | +0.15 (+1.03%) | 2,454 |
19 Oct 2009 | USD | 14.8 | 15 | 14 | 14.55 | 5.8223 | 0.0 (0.0%) | 2,947 |
16 Oct 2009 | USD | 14.17 | 14.55 | 14 | 14.55 | 5.8223 | +0.1 (+0.69%) | 2,344 |
15 Oct 2009 | USD | 14.25 | 15 | 14.25 | 14.45 | 5.7823 | +0.05 (+0.35%) | 10,012 |
14 Oct 2009 | USD | 14.4 | 14.4 | 13.95 | 14.4 | 5.7623 | +0.4 (+2.86%) | 10,240 |
13 Oct 2009 | USD | 13.83 | 14 | 13.45 | 14 | 5.6022 | -0.25 (-1.75%) | 2,838 |
12 Oct 2009 | USD | 14.25 | 14.25 | 13.75 | 14.25 | 5.7023 | +0.4 (+2.89%) | 14,590 |
9 Oct 2009 | USD | 13.48 | 14.05 | 13.48 | 13.85 | 5.5422 | -0.05 (-0.36%) | 3,491 |
8 Oct 2009 | USD | 14 | 14 | 13.9 | 13.9 | 5.5622 | +0.4 (+2.96%) | 2,988 |
7 Oct 2009 | USD | 13.7 | 14 | 13.5 | 13.5 | 5.4022 | -0.3 (-2.17%) | 2,087 |
6 Oct 2009 | USD | 13.32 | 14.2 | 13 | 13.8 | 5.5222 | +0.3 (+2.22%) | 7,119 |
5 Oct 2009 | USD | 13.3 | 13.8 | 13.3 | 13.5 | 5.4022 | +0.2 (+1.50%) | 3,504 |
2 Oct 2009 | USD | 13.27 | 13.3 | 12.7 | 13.3 | 5.3221 | +0.25 (+1.92%) | 4,630 |
1 Oct 2009 | USD | 13.48 | 13.65 | 13.05 | 13.05 | 5.2221 | -0.9 (-6.45%) | 25,004 |
30 Sep 2009 | USD | 14.1 | 14.1 | 13.4 | 13.95 | 5.5822 | +0.05 (+0.36%) | 24,476 |
29 Sep 2009 | USD | 13.85 | 14.25 | 13.4 | 13.9 | 5.5622 | -0.25 (-1.77%) | 3,726 |
28 Sep 2009 | USD | 14.15 | 14.25 | 13.6 | 14.15 | 5.6623 | -0.1 (-0.70%) | 2,027 |
25 Sep 2009 | USD | 14.25 | 14.25 | 13.6 | 14.25 | 5.7023 | +0.75 (+5.56%) | 2,212 |
24 Sep 2009 | USD | 14.1 | 14.1 | 13.45 | 13.5 | 5.4022 | -0.65 (-4.59%) | 3,935 |
23 Sep 2009 | USD | 14.25 | 14.25 | 13.4 | 14.15 | 5.6623 | +0.05 (+0.35%) | 2,456 |
22 Sep 2009 | USD | 14.2 | 14.2 | 13.74 | 14.1 | 5.6423 | 0.0 (0.0%) | 1,260 |