Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2009 | USD | 10.03 | 10.22 | 9.88 | 10.2 | 10.2 | +0.22 (+2.20%) | 519,200 |
11 Dec 2009 | USD | 9.89 | 10.02 | 9.76 | 9.98 | 9.98 | +0.17 (+1.73%) | 409,500 |
10 Dec 2009 | USD | 9.82 | 9.86 | 9.71 | 9.81 | 9.81 | +0.06 (+0.62%) | 369,500 |
9 Dec 2009 | USD | 9.79 | 9.79 | 9.66 | 9.75 | 9.75 | -0.07 (-0.71%) | 270,400 |
8 Dec 2009 | USD | 9.69 | 9.91 | 9.59 | 9.82 | 9.82 | -0.17 (-1.70%) | 517,100 |
7 Dec 2009 | USD | 9.92 | 10.07 | 9.92 | 9.99 | 9.99 | +0.1 (+1.01%) | 626,400 |
4 Dec 2009 | USD | 9.81 | 10.05 | 9.71 | 9.89 | 9.89 | +0.16 (+1.64%) | 675,600 |
3 Dec 2009 | USD | 9.81 | 9.94 | 9.72 | 9.73 | 9.73 | -0.07 (-0.71%) | 408,500 |
2 Dec 2009 | USD | 9.66 | 9.9 | 9.63 | 9.8 | 9.8 | +0.11 (+1.14%) | 356,800 |
1 Dec 2009 | USD | 9.76 | 9.78 | 9.64 | 9.69 | 9.69 | +0.05 (+0.52%) | 393,000 |
30 Nov 2009 | USD | 9.82 | 9.92 | 9.545 | 9.64 | 9.64 | +0.09 (+0.94%) | 842,200 |
27 Nov 2009 | USD | 9.46 | 9.75 | 9.46 | 9.55 | 9.55 | -0.19 (-1.95%) | 216,900 |
26 Nov 2009 | USD | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 9.81 | 9.81 | 9.685 | 9.74 | 9.74 | -0.02 (-0.20%) | 324,200 |
24 Nov 2009 | USD | 9.73 | 9.81 | 9.505 | 9.76 | 9.76 | -0.01 (-0.10%) | 625,300 |
23 Nov 2009 | USD | 9.7 | 9.883 | 9.65 | 9.77 | 9.77 | +0.19 (+1.98%) | 417,900 |
20 Nov 2009 | USD | 9.43 | 9.69 | 9.43 | 9.58 | 9.58 | +0.05 (+0.52%) | 287,100 |
19 Nov 2009 | USD | 9.6 | 9.6 | 9.33 | 9.53 | 9.53 | -0.16 (-1.65%) | 486,400 |
18 Nov 2009 | USD | 9.76 | 9.89 | 9.63 | 9.69 | 9.69 | -0.04 (-0.41%) | 306,900 |
17 Nov 2009 | USD | 9.68 | 9.82 | 9.64 | 9.73 | 9.73 | -0.03 (-0.31%) | 251,200 |
16 Nov 2009 | USD | 9.56 | 9.9 | 9.45 | 9.76 | 9.76 | +0.36 (+3.83%) | 888,300 |
13 Nov 2009 | USD | 9.48 | 9.55 | 9.31 | 9.4 | 9.4 | -0.08 (-0.84%) | 580,700 |
12 Nov 2009 | USD | 9.65 | 9.78 | 9.45 | 9.48 | 9.48 | -0.22 (-2.27%) | 463,200 |
11 Nov 2009 | USD | 9.81 | 9.87 | 9.59 | 9.7 | 9.7 | 0.0 (0.0%) | 681,000 |
10 Nov 2009 | USD | 9.9 | 10.02 | 9.63 | 9.7 | 9.7 | -0.29 (-2.90%) | 768,800 |
9 Nov 2009 | USD | 10.03 | 10.19 | 9.91 | 9.99 | 9.99 | +0.02 (+0.20%) | 470,500 |
6 Nov 2009 | USD | 9.84 | 10.06 | 9.76 | 9.97 | 9.97 | +0.04 (+0.40%) | 550,900 |
5 Nov 2009 | USD | 9.58 | 9.94 | 9.51 | 9.93 | 9.93 | +0.42 (+4.42%) | 556,700 |
4 Nov 2009 | USD | 9.67 | 9.67 | 9.47 | 9.51 | 9.51 | -0.1 (-1.04%) | 646,500 |
3 Nov 2009 | USD | 9.29 | 9.66 | 9.24 | 9.61 | 9.61 | +0.27 (+2.89%) | 786,700 |