Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2009 | USD | 14.81 | 14.89 | 14.63 | 14.77 | 14.77 | +0.17 (+1.16%) | 63,677 |
16 Oct 2009 | USD | 14.9 | 14.91 | 14.45 | 14.6 | 14.6 | -0.34 (-2.28%) | 65,184 |
15 Oct 2009 | USD | 14.91 | 15.02 | 14.73 | 14.94 | 14.94 | -0.06 (-0.40%) | 52,392 |
14 Oct 2009 | USD | 14.5 | 15.16 | 14.5 | 15 | 15 | +0.8 (+5.63%) | 89,091 |
13 Oct 2009 | USD | 14.29 | 14.34 | 13.9477 | 14.2 | 14.2 | -0.13 (-0.91%) | 43,529 |
12 Oct 2009 | USD | 14.5 | 14.75 | 14.31 | 14.33 | 14.33 | -0.17 (-1.17%) | 42,127 |
9 Oct 2009 | USD | 14.04 | 14.5 | 14.04 | 14.5 | 14.5 | +0.41 (+2.91%) | 28,642 |
8 Oct 2009 | USD | 13.85 | 14.42 | 13.75 | 14.09 | 14.09 | +0.43 (+3.15%) | 80,394 |
7 Oct 2009 | USD | 13.55 | 13.83 | 13.43 | 13.66 | 13.66 | +0.06 (+0.44%) | 76,600 |
6 Oct 2009 | USD | 13.48 | 13.8 | 13.37 | 13.6 | 13.6 | +0.27 (+2.03%) | 84,600 |
5 Oct 2009 | USD | 13.48 | 13.57 | 13.25 | 13.33 | 13.33 | -0.11 (-0.82%) | 78,562 |
2 Oct 2009 | USD | 13.17 | 13.68 | 13.04 | 13.44 | 13.44 | -0.04 (-0.30%) | 98,044 |
1 Oct 2009 | USD | 14.08 | 14.13 | 13.46 | 13.48 | 13.48 | -0.74 (-5.20%) | 71,319 |
30 Sep 2009 | USD | 14.36 | 14.65 | 13.93 | 14.22 | 14.22 | -0.13 (-0.91%) | 109,015 |
29 Sep 2009 | USD | 14.3 | 14.5 | 14.01 | 14.35 | 14.35 | +0.11 (+0.77%) | 84,122 |
28 Sep 2009 | USD | 13.53 | 14.36 | 13.29 | 14.24 | 14.24 | +0.89 (+6.67%) | 85,062 |
25 Sep 2009 | USD | 13.26 | 13.52 | 13.1 | 13.35 | 13.35 | +0.09 (+0.68%) | 116,625 |
24 Sep 2009 | USD | 13.35 | 13.44 | 12.85 | 13.26 | 13.26 | -0.06 (-0.45%) | 75,268 |
23 Sep 2009 | USD | 13.3 | 13.54 | 12.66 | 13.32 | 13.32 | 0.0 (0.0%) | 102,595 |
22 Sep 2009 | USD | 13.13 | 13.7 | 13 | 13.32 | 13.32 | +0.26 (+1.99%) | 146,484 |
21 Sep 2009 | USD | 13.04 | 13.13 | 12.88 | 13.06 | 13.06 | -0.1 (-0.76%) | 90,868 |
18 Sep 2009 | USD | 12.7 | 13.22 | 12.7 | 13.16 | 13.16 | +0.21 (+1.62%) | 136,814 |
17 Sep 2009 | USD | 13.11 | 13.22 | 12.87 | 12.95 | 12.95 | -0.14 (-1.07%) | 79,820 |
16 Sep 2009 | USD | 12.76 | 13.22 | 12.75 | 13.09 | 13.09 | +0.42 (+3.31%) | 102,071 |
15 Sep 2009 | USD | 12.5 | 12.7 | 12.461 | 12.67 | 12.67 | +0.02 (+0.16%) | 67,614 |
14 Sep 2009 | USD | 12.27 | 12.69 | 12.23 | 12.65 | 12.65 | +0.23 (+1.85%) | 106,752 |
11 Sep 2009 | USD | 12.67 | 13.06 | 12.41 | 12.42 | 12.42 | -0.26 (-2.05%) | 48,926 |
10 Sep 2009 | USD | 12.51 | 12.76 | 12.33 | 12.68 | 12.68 | +0.12 (+0.96%) | 68,043 |
9 Sep 2009 | USD | 11.95 | 12.82 | 11.84 | 12.56 | 12.56 | +0.46 (+3.80%) | 81,107 |
8 Sep 2009 | USD | 12.09 | 12.11 | 11.7 | 12.1 | 12.1 | +0.17 (+1.42%) | 67,190 |