Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2014 | USD | 11.47 | 11.94 | 11.44 | 11.91 | 11.91 | +0.41 (+3.57%) | 296,600 |
25 Nov 2014 | USD | 11.77 | 11.79 | 11.46 | 11.5 | 11.5 | -0.19 (-1.63%) | 301,900 |
24 Nov 2014 | USD | 11.48 | 11.72 | 11.42 | 11.69 | 11.69 | +0.21 (+1.83%) | 259,300 |
21 Nov 2014 | USD | 11.8 | 11.8 | 11.41 | 11.48 | 11.48 | -0.18 (-1.54%) | 255,600 |
20 Nov 2014 | USD | 11.5 | 11.68 | 11.35 | 11.66 | 11.66 | +0.14 (+1.22%) | 278,800 |
19 Nov 2014 | USD | 11.84 | 11.92 | 11.51 | 11.52 | 11.52 | -0.3 (-2.54%) | 405,500 |
18 Nov 2014 | USD | 11.97 | 12.09 | 11.81 | 11.82 | 11.82 | -0.14 (-1.17%) | 581,600 |
17 Nov 2014 | USD | 12.34 | 12.44 | 11.95 | 11.96 | 11.96 | -0.44 (-3.55%) | 337,900 |
14 Nov 2014 | USD | 12.5 | 12.62 | 12.25 | 12.4 | 12.4 | -0.15 (-1.20%) | 509,100 |
13 Nov 2014 | USD | 12.23 | 12.86 | 12.05 | 12.55 | 12.55 | +0.43 (+3.55%) | 1,204,600 |
12 Nov 2014 | USD | 11.81 | 12.14 | 11.69 | 12.12 | 12.12 | +0.28 (+2.36%) | 349,600 |
11 Nov 2014 | USD | 11.89 | 11.91 | 11.71 | 11.84 | 11.84 | -0.06 (-0.50%) | 338,400 |
10 Nov 2014 | USD | 11.79 | 11.95 | 11.77 | 11.9 | 11.9 | +0.14 (+1.19%) | 222,600 |
7 Nov 2014 | USD | 11.94 | 11.94 | 11.62 | 11.76 | 11.76 | -0.17 (-1.42%) | 322,300 |
6 Nov 2014 | USD | 11.92 | 12 | 11.85 | 11.93 | 11.93 | -0.01 (-0.08%) | 218,800 |
5 Nov 2014 | USD | 11.77 | 12.04 | 11.33 | 11.94 | 11.94 | -0.05 (-0.42%) | 528,200 |
4 Nov 2014 | USD | 11.83 | 12.1 | 11.8 | 11.99 | 11.99 | +0.06 (+0.50%) | 304,200 |
3 Nov 2014 | USD | 12.34 | 12.46 | 11.92 | 11.93 | 11.93 | -0.4 (-3.24%) | 431,300 |
31 Oct 2014 | USD | 12.23 | 12.43 | 12.12 | 12.33 | 12.33 | +0.36 (+3.01%) | 454,400 |
30 Oct 2014 | USD | 11.72 | 11.99 | 11.52 | 11.97 | 11.97 | +0.17 (+1.44%) | 415,800 |
29 Oct 2014 | USD | 11.71 | 11.92 | 11.67 | 11.8 | 11.8 | +0.05 (+0.43%) | 238,700 |
28 Oct 2014 | USD | 11.37 | 11.75 | 11.33 | 11.75 | 11.75 | +0.47 (+4.17%) | 241,200 |
27 Oct 2014 | USD | 11.18 | 11.32 | 11.15 | 11.28 | 11.28 | -0.01 (-0.09%) | 156,000 |
24 Oct 2014 | USD | 11.35 | 11.46 | 11.24 | 11.29 | 11.29 | +0.01 (+0.09%) | 163,500 |
23 Oct 2014 | USD | 10.86 | 11.38 | 10.85 | 11.28 | 11.28 | +0.56 (+5.22%) | 332,500 |
22 Oct 2014 | USD | 10.98 | 11 | 10.65 | 10.72 | 10.72 | -0.21 (-1.92%) | 424,100 |
21 Oct 2014 | USD | 10.76 | 10.94 | 10.73 | 10.93 | 10.93 | +0.27 (+2.53%) | 163,900 |
20 Oct 2014 | USD | 10.46 | 10.66 | 10.46 | 10.66 | 10.66 | +0.1 (+0.95%) | 247,400 |
17 Oct 2014 | USD | 10.74 | 10.79 | 10.49 | 10.56 | 10.56 | -0.02 (-0.19%) | 545,700 |
16 Oct 2014 | USD | 10.15 | 10.61 | 9.9 | 10.58 | 10.58 | +0.24 (+2.32%) | 374,100 |