Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2014 | USD | 9.95 | 10.3898 | 9.74 | 9.99 | 9.99 | -0.32 (-3.10%) | 174,255 |
14 Oct 2014 | USD | 11.51 | 11.63 | 10.235 | 10.31 | 10.31 | -1.06 (-9.32%) | 240,271 |
13 Oct 2014 | USD | 11.58 | 11.65 | 11.03 | 11.37 | 11.37 | -0.24 (-2.07%) | 118,586 |
10 Oct 2014 | USD | 12.15 | 12.35 | 11.52 | 11.61 | 11.61 | -0.59 (-4.84%) | 129,976 |
9 Oct 2014 | USD | 12.41 | 12.41 | 11.52 | 12.2 | 12.2 | -0.26 (-2.09%) | 179,705 |
8 Oct 2014 | USD | 12.43 | 12.55 | 11.76 | 12.46 | 12.46 | -0.09 (-0.72%) | 360,834 |
7 Oct 2014 | USD | 13.11 | 13.11 | 12.5 | 12.55 | 12.55 | -0.66 (-5.00%) | 355,495 |
6 Oct 2014 | USD | 14.06 | 14.06 | 13.11 | 13.21 | 13.21 | -0.84 (-5.98%) | 79,209 |
3 Oct 2014 | USD | 13.92 | 14.19 | 13.363 | 14.05 | 14.05 | +0.33 (+2.41%) | 128,218 |
2 Oct 2014 | USD | 12.49 | 13.89 | 12.43 | 13.72 | 13.72 | +1.23 (+9.85%) | 129,318 |
1 Oct 2014 | USD | 12.67 | 13.07 | 12.207 | 12.49 | 12.49 | -0.24 (-1.89%) | 587,158 |
30 Sep 2014 | USD | 12.93 | 13.362 | 12.65 | 12.73 | 12.73 | -0.27 (-2.08%) | 158,734 |
29 Sep 2014 | USD | 12.75 | 13.04 | 12.55 | 13 | 13 | +0.1 (+0.78%) | 80,301 |
26 Sep 2014 | USD | 12.88 | 13.14 | 12.559 | 12.9 | 12.9 | +0.09 (+0.70%) | 123,494 |
25 Sep 2014 | USD | 13.39 | 13.39 | 12.55 | 12.81 | 12.81 | -0.51 (-3.83%) | 179,048 |
24 Sep 2014 | USD | 12.88 | 13.49 | 12.81 | 13.32 | 13.32 | +0.35 (+2.70%) | 230,679 |
23 Sep 2014 | USD | 12.731 | 13.58 | 12.65 | 12.97 | 12.97 | -0.05 (-0.38%) | 99,410 |
22 Sep 2014 | USD | 13.11 | 13.19 | 12.64 | 13.02 | 13.02 | -0.16 (-1.21%) | 190,361 |
19 Sep 2014 | USD | 13.71 | 13.86 | 13.04 | 13.18 | 13.18 | -0.46 (-3.37%) | 296,440 |
18 Sep 2014 | USD | 13.76 | 13.94 | 13.405 | 13.64 | 13.64 | -0.06 (-0.44%) | 76,205 |
17 Sep 2014 | USD | 13.55 | 13.879 | 13.43 | 13.7 | 13.7 | +0.16 (+1.18%) | 75,024 |
16 Sep 2014 | USD | 13.6 | 13.76 | 13.4 | 13.54 | 13.54 | -0.11 (-0.81%) | 65,830 |
15 Sep 2014 | USD | 14.2 | 14.2 | 13.39 | 13.65 | 13.65 | -0.44 (-3.12%) | 140,588 |
12 Sep 2014 | USD | 14.63 | 14.63 | 13.82 | 14.09 | 14.09 | -0.51 (-3.49%) | 97,770 |
11 Sep 2014 | USD | 14.46 | 14.71 | 14.13 | 14.6 | 14.6 | +0.05 (+0.34%) | 94,821 |
10 Sep 2014 | USD | 14.14 | 14.6 | 13.78 | 14.55 | 14.55 | +0.58 (+4.15%) | 102,188 |
9 Sep 2014 | USD | 14.33 | 14.6899 | 13.85 | 13.97 | 13.97 | -0.41 (-2.85%) | 119,279 |
8 Sep 2014 | USD | 13.73 | 14.42 | 13.63 | 14.38 | 14.38 | +0.58 (+4.20%) | 105,253 |
5 Sep 2014 | USD | 13.61 | 13.82 | 13.35 | 13.8 | 13.8 | +0.17 (+1.25%) | 204,370 |
4 Sep 2014 | USD | 13.76 | 14.02 | 13.45 | 13.63 | 13.63 | -0.11 (-0.80%) | 181,604 |