InterContinental Hotels Group PLC ADR (IHG) returned 126.8% between March 1, 2009 and December 31, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $10.22 | $11.03 | $9.79 | $9.79 | 33,124 |
December 30 2009 | $9.69 | $9.84 | $9.67 | $9.80 | 26,369 |
December 29 2009 | $9.85 | $9.85 | $9.70 | $9.71 | 24,568 |
December 28 2009 | $9.81 | $9.86 | $9.75 | $9.82 | 39,019 |
December 24 2009 | $9.83 | $9.83 | $9.75 | $9.79 | 41,245 |
December 23 2009 | $9.64 | $9.79 | $9.62 | $9.77 | 262,259 |
December 22 2009 | $9.67 | $9.71 | $9.62 | $9.66 | 38,745 |
December 21 2009 | $9.73 | $9.82 | $9.71 | $9.75 | 56,597 |
December 18 2009 | $9.60 | $9.65 | $9.47 | $9.55 | 62,690 |
December 17 2009 | $9.67 | $9.75 | $9.64 | $9.69 | 15,091 |
December 16 2009 | $9.86 | $9.91 | $9.81 | $9.82 | 17,730 |
December 15 2009 | $9.82 | $9.87 | $9.81 | $9.84 | 53,172 |
December 14 2009 | $9.98 | $10.01 | $9.90 | $9.99 | 63,290 |
December 11 2009 | $9.99 | $10.02 | $9.94 | $9.98 | 93,865 |
December 10 2009 | $9.82 | $9.86 | $9.74 | $9.82 | 37,987 |
December 09 2009 | $9.77 | $9.79 | $9.64 | $9.79 | 103,804 |
December 08 2009 | $9.60 | $9.66 | $9.54 | $9.60 | 57,549 |
December 07 2009 | $9.70 | $9.77 | $9.65 | $9.69 | 74,375 |
December 04 2009 | $9.82 | $9.91 | $9.66 | $9.73 | 28,187 |
December 03 2009 | $9.84 | $9.89 | $9.70 | $9.71 | 33,815 |
December 02 2009 | $9.71 | $9.76 | $9.62 | $9.65 | 21,389 |
December 01 2009 | $9.62 | $9.71 | $9.59 | $9.66 | 32,173 |
November 30 2009 | $9.33 | $9.51 | $9.31 | $9.50 | 40,572 |
November 27 2009 | $9.31 | $9.49 | $9.28 | $9.43 | 83,461 |
November 25 2009 | $9.59 | $9.67 | $9.57 | $9.65 | 34,416 |
