Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | USD | 12.1 | 12.22 | 12.01 | 12.04 | 12.04 | -0.09 (-0.74%) | 257,855 |
2 Dec 2014 | USD | 12.09 | 12.17 | 12.03 | 12.13 | 12.13 | +0.09 (+0.75%) | 406,210 |
1 Dec 2014 | USD | 11.97 | 12.13 | 11.97 | 12.04 | 12.04 | +0.02 (+0.17%) | 421,067 |
28 Nov 2014 | USD | 12.1 | 12.25 | 12.01 | 12.02 | 12.02 | -0.07 (-0.58%) | 269,237 |
27 Nov 2014 | USD | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 11.97 | 12.15 | 11.92 | 12.09 | 12.09 | +0.16 (+1.34%) | 441,470 |
25 Nov 2014 | USD | 12 | 12.01 | 11.9 | 11.93 | 11.93 | -0.03 (-0.25%) | 420,723 |
24 Nov 2014 | USD | 11.92 | 11.99 | 11.9 | 11.96 | 11.96 | +0.08 (+0.67%) | 295,981 |
21 Nov 2014 | USD | 11.97 | 12 | 11.75 | 11.88 | 11.88 | +0.01 (+0.08%) | 471,477 |
20 Nov 2014 | USD | 11.88 | 11.9286 | 11.79 | 11.87 | 11.87 | +0.14 (+1.19%) | 702,448 |
19 Nov 2014 | USD | 11.86 | 11.87 | 11.72 | 11.73 | 11.73 | -0.17 (-1.43%) | 191,926 |
18 Nov 2014 | USD | 11.9 | 11.9 | 11.81 | 11.9 | 11.9 | +0.09 (+0.76%) | 244,931 |
17 Nov 2014 | USD | 11.93 | 11.98 | 11.75 | 11.81 | 11.81 | -0.09 (-0.76%) | 418,253 |
14 Nov 2014 | USD | 12.02 | 12.09 | 11.9 | 11.9 | 11.9 | -0.18 (-1.49%) | 244,269 |
13 Nov 2014 | USD | 12.16 | 12.21 | 12.08 | 12.08 | 12.08 | -0.03 (-0.25%) | 125,746 |
12 Nov 2014 | USD | 12.15 | 12.16 | 12.06 | 12.11 | 12.11 | -0.04 (-0.33%) | 176,188 |
11 Nov 2014 | USD | 12.27 | 12.27 | 12.09 | 12.15 | 12.15 | -0.02 (-0.16%) | 235,844 |
10 Nov 2014 | USD | 12.06 | 12.17 | 12.03 | 12.17 | 12.17 | +0.12 (+1.00%) | 163,643 |
7 Nov 2014 | USD | 12.09 | 12.13 | 11.98 | 12.05 | 12.05 | -0.04 (-0.33%) | 223,660 |
6 Nov 2014 | USD | 12.15 | 12.28 | 12.09 | 12.09 | 12.09 | -0.04 (-0.33%) | 408,018 |
5 Nov 2014 | USD | 12.04 | 12.15 | 11.97 | 12.13 | 12.13 | +0.14 (+1.17%) | 1,458,199 |
4 Nov 2014 | USD | 11.97 | 12.03 | 11.94 | 11.99 | 11.99 | 0.0 (0.0%) | 529,228 |
3 Nov 2014 | USD | 12.08 | 12.08 | 11.8 | 11.99 | 11.99 | 0.0 (0.0%) | 462,003 |
31 Oct 2014 | USD | 11.95 | 12.02 | 11.85 | 11.99 | 11.99 | +0.14 (+1.18%) | 634,549 |
30 Oct 2014 | USD | 11.8 | 11.89 | 11.75 | 11.85 | 11.85 | +0.05 (+0.42%) | 468,982 |
29 Oct 2014 | USD | 11.93 | 12.08 | 11.74 | 11.8 | 11.8 | -0.13 (-1.09%) | 724,097 |
28 Oct 2014 | USD | 11.85 | 11.94 | 11.75 | 11.93 | 11.93 | +0.08 (+0.68%) | 509,365 |
27 Oct 2014 | USD | 11.74 | 11.88 | 11.73 | 11.85 | 11.85 | +0.08 (+0.68%) | 499,452 |
24 Oct 2014 | USD | 11.85 | 11.85 | 11.73 | 11.77 | 11.77 | -0.06 (-0.51%) | 343,295 |
23 Oct 2014 | USD | 11.8 | 11.83 | 11.75 | 11.83 | 11.83 | +0.09 (+0.77%) | 784,034 |