Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | USD | 12.01 | 12.2 | 12 | 12.13 | 12.13 | +0.11 (+0.92%) | 27,725 |
8 Dec 2009 | USD | 11.94 | 12.02 | 11.9 | 12.02 | 12.02 | -0.07 (-0.58%) | 40,388 |
7 Dec 2009 | USD | 12.06 | 12.15 | 12.0478 | 12.09 | 12.09 | -0.06 (-0.49%) | 35,456 |
4 Dec 2009 | USD | 12.04 | 12.2 | 11.99 | 12.15 | 12.15 | +0.11 (+0.91%) | 33,191 |
3 Dec 2009 | USD | 12.11 | 12.159 | 11.99 | 12.04 | 12.04 | -0.07 (-0.58%) | 51,843 |
2 Dec 2009 | USD | 12.11 | 12.25 | 12.05 | 12.11 | 12.11 | -0.08 (-0.66%) | 76,073 |
1 Dec 2009 | USD | 12.41 | 12.69 | 12.15 | 12.19 | 12.19 | -0.19 (-1.53%) | 33,783 |
30 Nov 2009 | USD | 12.21 | 12.5 | 12.21 | 12.38 | 12.38 | +0.06 (+0.49%) | 83,136 |
27 Nov 2009 | USD | 12.35 | 12.55 | 12.02 | 12.32 | 12.32 | -0.08 (-0.65%) | 59,467 |
26 Nov 2009 | USD | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 12.28 | 12.43 | 12.22 | 12.4 | 12.4 | +0.25 (+2.06%) | 120,952 |
24 Nov 2009 | USD | 11.99 | 12.17 | 11.8 | 12.1499 | 12.1499 | +0.28 (+2.36%) | 46,365 |
23 Nov 2009 | USD | 11.82 | 12.24 | 11.82 | 11.87 | 11.87 | +0.12 (+1.02%) | 112,883 |
20 Nov 2009 | USD | 11.95 | 11.95 | 11.6 | 11.75 | 11.75 | -0.24 (-2.00%) | 165,513 |
19 Nov 2009 | USD | 12.01 | 12.27 | 11.66 | 11.99 | 11.99 | -0.17 (-1.40%) | 171,221 |
18 Nov 2009 | USD | 12.78 | 12.94 | 12.07 | 12.16 | 12.16 | -0.89 (-6.82%) | 433,653 |
17 Nov 2009 | USD | 14.65 | 14.65 | 13.02 | 13.05 | 13.05 | -2.05 (-13.58%) | 432,245 |
16 Nov 2009 | USD | 15.29 | 15.39 | 15.059 | 15.1 | 15.1 | -0.09 (-0.59%) | 33,730 |
13 Nov 2009 | USD | 15.3 | 15.3 | 15.06 | 15.19 | 15.19 | +0.13 (+0.86%) | 30,265 |
12 Nov 2009 | USD | 15.38 | 15.45 | 15.06 | 15.06 | 15.06 | -0.306 (-1.99%) | 35,269 |
11 Nov 2009 | USD | 15.29 | 15.4 | 15.05 | 15.366 | 15.366 | +0.176 (+1.16%) | 28,395 |
10 Nov 2009 | USD | 15.36 | 15.5 | 15.05 | 15.19 | 15.19 | -0.18 (-1.17%) | 42,564 |
9 Nov 2009 | USD | 14.97 | 15.78 | 14.97 | 15.37 | 15.37 | +0.5 (+3.36%) | 41,250 |
6 Nov 2009 | USD | 14.61 | 15.28 | 14.61 | 14.87 | 14.87 | +0.11 (+0.75%) | 60,150 |
5 Nov 2009 | USD | 14.32 | 14.865 | 14.24 | 14.7599 | 14.7599 | +0.52 (+3.65%) | 53,366 |
4 Nov 2009 | USD | 14.14 | 14.35 | 14 | 14.24 | 14.24 | +0.32 (+2.30%) | 38,857 |
3 Nov 2009 | USD | 13.63 | 14.15 | 13.6 | 13.92 | 13.92 | +0.24 (+1.75%) | 40,457 |
2 Nov 2009 | USD | 13.84 | 13.94 | 13.5 | 13.68 | 13.68 | -0.18 (-1.30%) | 67,111 |
30 Oct 2009 | USD | 14.82 | 14.82 | 13.86 | 13.86 | 13.86 | -0.67 (-4.61%) | 107,645 |
29 Oct 2009 | USD | 14 | 14.83 | 14 | 14.53 | 14.53 | +0.58 (+4.16%) | 137,967 |