Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | USD | 12.86 | 12.9 | 12.66 | 12.72 | 114.48 | +0.02 (+0.16%) | 93,957 |
4 Nov 2009 | USD | 13.02 | 13.0989 | 12.66 | 12.7 | 114.3 | -0.32 (-2.46%) | 285,855 |
3 Nov 2009 | USD | 12.48 | 13.4 | 12.1201 | 13.02 | 117.18 | +1.42 (+12.24%) | 425,500 |
2 Nov 2009 | USD | 11.45 | 11.9 | 11.31 | 11.6 | 104.4 | +0.19 (+1.67%) | 146,080 |
30 Oct 2009 | USD | 11.86 | 12.11 | 11.3 | 11.41 | 102.69 | -0.51 (-4.28%) | 173,280 |
29 Oct 2009 | USD | 12.06 | 12.06 | 11.7 | 11.92 | 107.28 | +0.02 (+0.17%) | 66,297 |
28 Oct 2009 | USD | 12.14 | 12.21 | 11.79 | 11.9 | 107.1 | -0.3 (-2.46%) | 111,051 |
27 Oct 2009 | USD | 12.26 | 12.75 | 12.14 | 12.2 | 109.8 | -0.05 (-0.41%) | 60,596 |
26 Oct 2009 | USD | 12.5 | 12.6 | 12.14 | 12.25 | 110.25 | -0.2 (-1.61%) | 44,692 |
23 Oct 2009 | USD | 12.73 | 12.73 | 12.4 | 12.45 | 112.05 | -0.25 (-1.97%) | 70,606 |
22 Oct 2009 | USD | 12.36 | 12.77 | 12.15 | 12.7 | 114.3 | +0.36 (+2.92%) | 55,380 |
21 Oct 2009 | USD | 12.48 | 12.96 | 12.3 | 12.34 | 111.06 | -0.21 (-1.67%) | 82,051 |
20 Oct 2009 | USD | 12.72 | 12.76 | 12.27 | 12.55 | 112.95 | -0.14 (-1.10%) | 99,853 |
19 Oct 2009 | USD | 12.66 | 12.83 | 12.61 | 12.69 | 114.21 | -0.02 (-0.16%) | 58,452 |
16 Oct 2009 | USD | 12.85 | 12.85 | 12.48 | 12.71 | 114.39 | -0.22 (-1.70%) | 60,647 |
15 Oct 2009 | USD | 12.75 | 12.95 | 12.42 | 12.93 | 116.37 | +0.04 (+0.31%) | 66,779 |
14 Oct 2009 | USD | 12.79 | 13 | 12.61 | 12.89 | 116.01 | +0.23 (+1.82%) | 148,884 |
13 Oct 2009 | USD | 12.14 | 12.68 | 12.06 | 12.66 | 113.94 | +0.47 (+3.86%) | 98,199 |
12 Oct 2009 | USD | 12.3 | 12.43 | 12.05 | 12.19 | 109.71 | -0.09 (-0.73%) | 39,607 |
9 Oct 2009 | USD | 11.93 | 12.3 | 11.93 | 12.28 | 110.52 | +0.31 (+2.59%) | 46,523 |
8 Oct 2009 | USD | 12.01 | 12.22 | 11.9 | 11.97 | 107.73 | +0.02 (+0.17%) | 42,955 |
7 Oct 2009 | USD | 11.91 | 12.07 | 11.86 | 11.95 | 107.55 | -0.05 (-0.42%) | 23,009 |
6 Oct 2009 | USD | 11.84 | 12.03 | 11.79 | 12 | 108 | +0.22 (+1.87%) | 27,014 |
5 Oct 2009 | USD | 11.64 | 11.86 | 11.522 | 11.78 | 106.02 | +0.17 (+1.46%) | 71,929 |
2 Oct 2009 | USD | 11.75 | 11.89 | 11.57 | 11.61 | 104.49 | -0.14 (-1.19%) | 38,865 |
1 Oct 2009 | USD | 12.4 | 12.45 | 11.73 | 11.75 | 105.75 | -0.72 (-5.77%) | 73,477 |
30 Sep 2009 | USD | 12.47 | 12.8 | 11.9 | 12.47 | 112.23 | +0.05 (+0.40%) | 224,145 |
29 Sep 2009 | USD | 12.61 | 12.74 | 12.37 | 12.42 | 111.78 | -0.21 (-1.66%) | 75,105 |
28 Sep 2009 | USD | 12.18 | 12.74 | 12.1 | 12.63 | 113.67 | +0.48 (+3.95%) | 85,429 |
25 Sep 2009 | USD | 12.18 | 12.21 | 11.96 | 12.15 | 109.35 | -0.03 (-0.25%) | 70,583 |