Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2013 | USD | 11.96 | 12.129 | 11.47 | 11.55 | 11.55 | -0.41 (-3.43%) | 626,710 |
8 Oct 2013 | USD | 12.28 | 12.3 | 11.9 | 11.96 | 11.96 | -0.27 (-2.21%) | 377,322 |
7 Oct 2013 | USD | 12.21 | 12.46 | 12.07 | 12.23 | 12.23 | -0.14 (-1.13%) | 391,932 |
4 Oct 2013 | USD | 11.76 | 12.47 | 11.7 | 12.37 | 12.37 | +0.62 (+5.28%) | 301,917 |
3 Oct 2013 | USD | 11.93 | 11.972 | 11.51 | 11.75 | 11.75 | -0.25 (-2.08%) | 273,415 |
2 Oct 2013 | USD | 11.5 | 12 | 11.3401 | 12 | 12 | +0.39 (+3.36%) | 462,412 |
1 Oct 2013 | USD | 11.2 | 11.64 | 10.84 | 11.61 | 11.61 | +0.36 (+3.20%) | 304,430 |
30 Sep 2013 | USD | 10.77 | 11.365 | 10.6 | 11.25 | 11.25 | +0.37 (+3.40%) | 303,687 |
27 Sep 2013 | USD | 11.01 | 11.112 | 10.88 | 10.88 | 10.88 | -0.16 (-1.45%) | 98,405 |
26 Sep 2013 | USD | 10.88 | 11.05 | 10.82 | 11.04 | 11.04 | +0.22 (+2.03%) | 175,096 |
25 Sep 2013 | USD | 10.58 | 11.03 | 10.51 | 10.82 | 10.82 | +0.19 (+1.79%) | 173,911 |
24 Sep 2013 | USD | 10.58 | 10.798 | 10.56 | 10.63 | 10.63 | +0.1 (+0.95%) | 177,330 |
23 Sep 2013 | USD | 11.3 | 11.34 | 10.52 | 10.53 | 10.53 | -0.81 (-7.14%) | 439,098 |
20 Sep 2013 | USD | 11.69 | 11.7 | 11.3 | 11.34 | 11.34 | -0.35 (-2.99%) | 435,490 |
19 Sep 2013 | USD | 11.7 | 11.79 | 11.52 | 11.69 | 11.69 | +0.02 (+0.17%) | 231,832 |
18 Sep 2013 | USD | 11.27 | 11.7 | 11.14 | 11.67 | 11.67 | +0.43 (+3.83%) | 370,438 |
17 Sep 2013 | USD | 10.86 | 11.25 | 10.7 | 11.24 | 11.24 | +0.35 (+3.21%) | 443,166 |
16 Sep 2013 | USD | 11.22 | 11.22 | 10.86 | 10.89 | 10.89 | -0.2 (-1.80%) | 199,632 |
13 Sep 2013 | USD | 11.05 | 11.212 | 10.95 | 11.09 | 11.09 | +0.09 (+0.82%) | 198,535 |
12 Sep 2013 | USD | 10.97 | 11.1 | 10.92 | 11 | 11 | +0.04 (+0.36%) | 221,339 |
11 Sep 2013 | USD | 11.12 | 11.2 | 10.93 | 10.96 | 10.96 | -0.19 (-1.70%) | 192,974 |
10 Sep 2013 | USD | 10.88 | 11.17 | 10.76 | 11.15 | 11.15 | +0.49 (+4.60%) | 573,650 |
9 Sep 2013 | USD | 10.73 | 10.89 | 10.601 | 10.66 | 10.66 | 0.0 (0.0%) | 171,103 |
6 Sep 2013 | USD | 10.53 | 10.74 | 10.35 | 10.66 | 10.66 | +0.19 (+1.81%) | 198,256 |
5 Sep 2013 | USD | 10.09 | 10.5 | 10.09 | 10.47 | 10.47 | +0.34 (+3.36%) | 299,485 |
4 Sep 2013 | USD | 9.69 | 10.19 | 9.69 | 10.13 | 10.13 | +0.41 (+4.22%) | 268,116 |
3 Sep 2013 | USD | 9.44 | 9.97 | 9.38 | 9.72 | 9.72 | +0.37 (+3.96%) | 292,102 |
2 Sep 2013 | USD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 9.46 | 9.62 | 9.28 | 9.35 | 9.35 | -0.13 (-1.37%) | 212,082 |
29 Aug 2013 | USD | 9.25 | 9.51 | 9.25 | 9.48 | 9.48 | +0.23 (+2.49%) | 225,077 |