Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | USD | 9.28 | 9.56 | 9.26 | 9.48 | 1,006.6259 | +0.23 (+2.49%) | 81,904 |
4 Nov 2009 | USD | 9.24 | 9.48 | 9.2 | 9.25 | 982.2035 | +0.02 (+0.22%) | 126,357 |
3 Nov 2009 | USD | 9.1 | 9.23 | 9 | 9.23 | 980.0799 | -0.01 (-0.11%) | 145,338 |
2 Nov 2009 | USD | 9.27 | 9.39 | 8.9 | 9.24 | 981.1417 | +0.08 (+0.87%) | 727,466 |
30 Oct 2009 | USD | 9.55 | 9.6 | 9.1 | 9.16 | 972.647 | -0.44 (-4.58%) | 174,530 |
29 Oct 2009 | USD | 9.3 | 9.69 | 9.3 | 9.6 | 1,019.368 | +0.36 (+3.90%) | 130,869 |
28 Oct 2009 | USD | 9.81 | 9.95 | 9.23 | 9.24 | 981.1417 | -0.66 (-6.67%) | 342,413 |
27 Oct 2009 | USD | 10.18 | 10.31 | 9.83 | 9.9 | 1,051.2232 | -0.28 (-2.75%) | 272,413 |
26 Oct 2009 | USD | 10.35 | 10.704 | 10.1 | 10.18 | 1,080.9548 | -0.2 (-1.93%) | 338,949 |
23 Oct 2009 | USD | 10.47 | 10.8 | 10.3 | 10.38 | 1,102.1916 | -0.09 (-0.86%) | 164,993 |
22 Oct 2009 | USD | 10.72 | 10.85 | 10.21 | 10.47 | 1,111.7482 | -0.25 (-2.33%) | 298,571 |
21 Oct 2009 | USD | 10.74 | 11.099 | 10.68 | 10.72 | 1,138.2943 | +0.04 (+0.37%) | 146,756 |
20 Oct 2009 | USD | 11.22 | 11.22 | 10.59 | 10.68 | 1,134.0469 | -0.42 (-3.78%) | 162,686 |
19 Oct 2009 | USD | 10.95 | 11.3 | 10.95 | 11.1 | 1,178.6442 | +0.14 (+1.28%) | 158,030 |
16 Oct 2009 | USD | 11.3 | 11.39 | 10.8 | 10.96 | 1,163.7785 | -0.42 (-3.69%) | 171,046 |
15 Oct 2009 | USD | 10.65 | 11.42 | 10.57 | 11.38 | 1,208.3758 | +0.81 (+7.66%) | 458,227 |
14 Oct 2009 | USD | 10.48 | 10.78 | 10.47 | 10.57 | 1,122.3666 | +0.13 (+1.25%) | 342,576 |
13 Oct 2009 | USD | 10.3 | 10.54 | 10.09 | 10.44 | 1,108.5627 | +0.15 (+1.46%) | 137,483 |
12 Oct 2009 | USD | 10.27 | 10.36 | 10.03 | 10.29 | 1,092.6351 | +0.04 (+0.39%) | 186,852 |
9 Oct 2009 | USD | 10.5 | 10.58 | 10.2 | 10.25 | 1,088.3877 | -0.22 (-2.10%) | 152,884 |
8 Oct 2009 | USD | 10.25 | 10.5 | 10.25 | 10.47 | 1,111.7482 | +0.24 (+2.35%) | 135,617 |
7 Oct 2009 | USD | 10.26 | 10.6 | 10.2 | 10.23 | 1,086.264 | -0.15 (-1.45%) | 100,512 |
6 Oct 2009 | USD | 10.03 | 10.55 | 10.02 | 10.38 | 1,102.1916 | +0.21 (+2.06%) | 212,993 |
5 Oct 2009 | USD | 9.71 | 10.19 | 9.62 | 10.17 | 1,079.893 | +0.49 (+5.06%) | 188,604 |
2 Oct 2009 | USD | 9.83 | 9.86 | 9.6 | 9.68 | 1,027.8627 | -0.17 (-1.73%) | 225,636 |
1 Oct 2009 | USD | 10.41 | 10.41 | 9.75 | 9.85 | 1,045.914 | -0.53 (-5.11%) | 255,076 |
30 Sep 2009 | USD | 10.34 | 10.5 | 10.15 | 10.38 | 1,102.1916 | +0.07 (+0.68%) | 161,876 |
29 Sep 2009 | USD | 10.61 | 10.74 | 10.3 | 10.31 | 1,094.7587 | -0.11 (-1.06%) | 286,334 |
28 Sep 2009 | USD | 10.26 | 10.49 | 10.2 | 10.42 | 1,106.439 | +0.13 (+1.26%) | 300,840 |
25 Sep 2009 | USD | 10.15 | 10.43 | 9.86 | 10.29 | 1,092.6351 | +0.18 (+1.78%) | 452,267 |