Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2015 | USD | 11.08 | 11.19 | 10.87 | 11.02 | 11.02 | -0.02 (-0.18%) | 131,100 |
12 May 2015 | USD | 11.06 | 11.08 | 10.88 | 11.04 | 11.04 | -0.06 (-0.54%) | 132,600 |
11 May 2015 | USD | 11.12 | 11.31 | 11.09 | 11.1 | 11.1 | -0.06 (-0.54%) | 117,800 |
8 May 2015 | USD | 11.17 | 11.32 | 11.04 | 11.16 | 11.16 | +0.11 (+1.00%) | 90,800 |
7 May 2015 | USD | 11.02 | 11.18 | 11.01 | 11.05 | 11.05 | +0.05 (+0.45%) | 183,300 |
6 May 2015 | USD | 11.02 | 11.02 | 10.87 | 11 | 11 | +0.05 (+0.46%) | 150,500 |
5 May 2015 | USD | 11.18 | 11.27 | 10.93 | 10.95 | 10.95 | -0.24 (-2.14%) | 219,200 |
4 May 2015 | USD | 11.07 | 11.28 | 11.07 | 11.19 | 11.19 | +0.13 (+1.18%) | 193,100 |
1 May 2015 | USD | 11.25 | 11.47 | 10.94 | 11.06 | 11.06 | +0.3 (+2.79%) | 373,900 |
30 Apr 2015 | USD | 11.03 | 11.13 | 10.63 | 10.76 | 10.76 | -0.36 (-3.24%) | 251,900 |
29 Apr 2015 | USD | 11.15 | 11.25 | 11.06 | 11.12 | 11.12 | -0.08 (-0.71%) | 97,600 |
28 Apr 2015 | USD | 11.11 | 11.24 | 10.95 | 11.2 | 11.2 | +0.18 (+1.63%) | 159,700 |
27 Apr 2015 | USD | 10.97 | 11.27 | 10.84 | 11.02 | 11.02 | +0.12 (+1.10%) | 189,100 |
24 Apr 2015 | USD | 11.08 | 11.27 | 10.88 | 10.9 | 10.9 | -0.22 (-1.98%) | 127,000 |
23 Apr 2015 | USD | 11.16 | 11.29 | 11.03 | 11.12 | 11.12 | -0.11 (-0.98%) | 144,800 |
22 Apr 2015 | USD | 11.27 | 11.27 | 11.03 | 11.23 | 11.23 | -0.04 (-0.35%) | 124,500 |
21 Apr 2015 | USD | 11.45 | 11.53 | 11.19 | 11.27 | 11.27 | -0.16 (-1.40%) | 218,300 |
20 Apr 2015 | USD | 11.27 | 11.49 | 11.1 | 11.43 | 11.43 | +0.24 (+2.14%) | 109,900 |
17 Apr 2015 | USD | 11.54 | 11.54 | 11.06 | 11.19 | 11.19 | -0.46 (-3.95%) | 156,100 |
16 Apr 2015 | USD | 11.69 | 11.92 | 11.58 | 11.65 | 11.65 | -0.1 (-0.85%) | 172,100 |
15 Apr 2015 | USD | 11.61 | 11.9 | 11.6 | 11.75 | 11.75 | +0.17 (+1.47%) | 124,800 |
14 Apr 2015 | USD | 11.6 | 11.68 | 11.49 | 11.58 | 11.58 | -0.02 (-0.17%) | 92,700 |
13 Apr 2015 | USD | 11.46 | 11.71 | 11.46 | 11.6 | 11.6 | +0.16 (+1.40%) | 118,700 |
10 Apr 2015 | USD | 11.5 | 11.57 | 11.43 | 11.44 | 11.44 | 0.0 (0.0%) | 179,200 |
9 Apr 2015 | USD | 11.42 | 11.56 | 11.24 | 11.44 | 11.44 | +0.04 (+0.35%) | 98,100 |
8 Apr 2015 | USD | 11.48 | 11.59 | 11.31 | 11.4 | 11.4 | -0.11 (-0.96%) | 279,800 |
7 Apr 2015 | USD | 11.65 | 11.7 | 11.5 | 11.51 | 11.51 | -0.13 (-1.12%) | 100,400 |
6 Apr 2015 | USD | 11.51 | 11.74 | 11.51 | 11.64 | 11.64 | +0.04 (+0.34%) | 136,200 |
3 Apr 2015 | USD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 11.63 | 11.81 | 11.56 | 11.6 | 11.6 | +0.02 (+0.17%) | 103,700 |