Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2014 | USD | 12.71 | 12.71 | 12.12 | 12.25 | 12.25 | -0.38 (-3.01%) | 2,411,974 |
4 Nov 2014 | USD | 12.88 | 12.97 | 12.58 | 12.63 | 12.63 | -0.31 (-2.40%) | 943,009 |
3 Nov 2014 | USD | 13.27 | 13.31 | 12.87 | 12.94 | 12.94 | -0.36 (-2.71%) | 1,364,578 |
31 Oct 2014 | USD | 13.68 | 13.68 | 13.27 | 13.3 | 13.3 | -0.31 (-2.28%) | 1,111,367 |
30 Oct 2014 | USD | 13.37 | 13.73 | 13.14 | 13.61 | 13.61 | +0.2 (+1.49%) | 1,257,050 |
29 Oct 2014 | USD | 13.1 | 13.48 | 13 | 13.41 | 13.41 | +0.34 (+2.60%) | 882,446 |
28 Oct 2014 | USD | 13.06 | 13.19 | 12.95 | 13.07 | 13.07 | +0.07 (+0.54%) | 690,301 |
27 Oct 2014 | USD | 12.97 | 13.03 | 12.71 | 13 | 13 | -0.09 (-0.69%) | 567,356 |
24 Oct 2014 | USD | 12.71 | 13.22 | 12.68 | 13.09 | 13.09 | +0.37 (+2.91%) | 681,371 |
23 Oct 2014 | USD | 12.85 | 12.87 | 12.65 | 12.72 | 12.72 | -0.06 (-0.47%) | 342,890 |
22 Oct 2014 | USD | 12.84 | 13.025 | 12.75 | 12.78 | 12.78 | -0.01 (-0.08%) | 277,019 |
21 Oct 2014 | USD | 12.79 | 12.88 | 12.69 | 12.79 | 12.79 | +0.03 (+0.24%) | 686,636 |
20 Oct 2014 | USD | 12.58 | 12.84 | 12.56 | 12.76 | 12.76 | +0.2 (+1.59%) | 675,210 |
17 Oct 2014 | USD | 12.51 | 12.63 | 12.38 | 12.56 | 12.56 | +0.16 (+1.29%) | 820,662 |
16 Oct 2014 | USD | 12.38 | 12.59 | 12.35 | 12.4 | 12.4 | -0.25 (-1.98%) | 632,456 |
15 Oct 2014 | USD | 12.62 | 12.69 | 12.24 | 12.65 | 12.65 | -0.08 (-0.63%) | 1,061,940 |
14 Oct 2014 | USD | 12.75 | 12.94 | 12.7 | 12.73 | 12.73 | 0.0 (0.0%) | 692,716 |
13 Oct 2014 | USD | 12.53 | 12.88 | 12.53 | 12.73 | 12.73 | +0.19 (+1.52%) | 746,138 |
10 Oct 2014 | USD | 12.89 | 12.93 | 12.54 | 12.54 | 12.54 | -0.32 (-2.49%) | 716,567 |
9 Oct 2014 | USD | 13.42 | 13.47 | 12.86 | 12.86 | 12.86 | -0.58 (-4.32%) | 2,274,231 |
8 Oct 2014 | USD | 13.3 | 13.54 | 13.11 | 13.44 | 13.44 | +0.18 (+1.36%) | 577,169 |
7 Oct 2014 | USD | 13.36 | 13.44 | 13.26 | 13.26 | 13.26 | -0.1 (-0.75%) | 796,882 |
6 Oct 2014 | USD | 13.44 | 13.61 | 13.2 | 13.36 | 13.36 | +0.03 (+0.23%) | 829,144 |
3 Oct 2014 | USD | 13.2 | 13.54 | 13.03 | 13.33 | 13.33 | +0.2 (+1.52%) | 1,187,309 |
2 Oct 2014 | USD | 13.25 | 13.53 | 13.02 | 13.13 | 13.13 | -0.11 (-0.83%) | 2,061,770 |
1 Oct 2014 | USD | 13.53 | 13.53 | 13.18 | 13.24 | 13.24 | -0.29 (-2.14%) | 824,508 |
30 Sep 2014 | USD | 13.29 | 13.545 | 13.29 | 13.53 | 13.53 | +0.13 (+0.97%) | 717,482 |
29 Sep 2014 | USD | 13.49 | 13.53 | 13.26 | 13.4 | 13.4 | -0.24 (-1.76%) | 642,979 |
26 Sep 2014 | USD | 13.58 | 13.65 | 13.43 | 13.64 | 13.64 | +0.07 (+0.52%) | 764,122 |
25 Sep 2014 | USD | 13.57 | 13.63 | 13.45 | 13.57 | 13.57 | -0.08 (-0.59%) | 995,739 |