Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 11.57 | 11.81 | 11.57 | 11.74 | 11.74 | -0.06 (-0.51%) | 510,289 |
21 Oct 2014 | USD | 11.78 | 11.835 | 11.7 | 11.8 | 11.8 | +0.04 (+0.34%) | 1,280,599 |
20 Oct 2014 | USD | 11.66 | 11.79 | 11.63 | 11.76 | 11.76 | +0.12 (+1.03%) | 906,584 |
17 Oct 2014 | USD | 11.96 | 11.96 | 11.62 | 11.64 | 11.64 | -0.25 (-2.10%) | 545,760 |
16 Oct 2014 | USD | 11.84 | 12 | 11.84 | 11.89 | 11.89 | 0.0 (0.0%) | 564,337 |
15 Oct 2014 | USD | 11.77 | 11.98 | 11.74 | 11.89 | 11.89 | +0.04 (+0.34%) | 1,218,554 |
14 Oct 2014 | USD | 11.77 | 11.98 | 11.71 | 11.85 | 11.85 | +0.15 (+1.28%) | 381,004 |
13 Oct 2014 | USD | 11.51 | 11.7893 | 11.5 | 11.7 | 11.7 | +0.23 (+2.01%) | 318,673 |
10 Oct 2014 | USD | 11.38 | 11.647 | 11.38 | 11.47 | 11.47 | 0.0 (0.0%) | 270,140 |
9 Oct 2014 | USD | 11.77 | 11.83 | 11.47 | 11.47 | 11.47 | -0.28 (-2.38%) | 440,673 |
8 Oct 2014 | USD | 11.49 | 11.76 | 11.43 | 11.75 | 11.75 | +0.3 (+2.62%) | 397,120 |
7 Oct 2014 | USD | 11.45 | 11.57 | 11.43 | 11.45 | 11.45 | -0.05 (-0.43%) | 433,501 |
6 Oct 2014 | USD | 11.41 | 11.55 | 11.38 | 11.5 | 11.5 | +0.09 (+0.79%) | 348,532 |
3 Oct 2014 | USD | 11.39 | 11.45 | 11.28 | 11.41 | 11.41 | +0.12 (+1.06%) | 275,600 |
2 Oct 2014 | USD | 11.25 | 11.4 | 11.245 | 11.29 | 11.29 | +0.01 (+0.09%) | 199,315 |
1 Oct 2014 | USD | 11.25 | 11.36 | 11.19 | 11.28 | 11.28 | +0.06 (+0.53%) | 387,368 |
30 Sep 2014 | USD | 11.37 | 11.43 | 11.22 | 11.22 | 11.22 | -0.12 (-1.06%) | 582,749 |
29 Sep 2014 | USD | 11.21 | 11.35 | 11.21 | 11.34 | 11.34 | +0.02 (+0.18%) | 249,856 |
26 Sep 2014 | USD | 11.19 | 11.325 | 11.1503 | 11.32 | 11.32 | +0.13 (+1.16%) | 277,634 |
25 Sep 2014 | USD | 11.26 | 11.32 | 11.14 | 11.19 | 11.19 | -0.05 (-0.44%) | 311,055 |
24 Sep 2014 | USD | 11.25 | 11.32 | 11.17 | 11.24 | 11.24 | +0.01 (+0.09%) | 415,687 |
23 Sep 2014 | USD | 11.36 | 11.42 | 11.22 | 11.23 | 11.23 | -0.17 (-1.49%) | 711,455 |
22 Sep 2014 | USD | 11.39 | 11.49 | 11.32 | 11.4 | 11.4 | -0.02 (-0.18%) | 493,479 |
19 Sep 2014 | USD | 11.5 | 11.6 | 11.42 | 11.42 | 11.42 | -0.09 (-0.78%) | 2,047,830 |
18 Sep 2014 | USD | 11.64 | 11.6599 | 11.51 | 11.51 | 11.51 | -0.12 (-1.03%) | 516,697 |
17 Sep 2014 | USD | 11.7 | 11.84 | 11.62 | 11.63 | 11.63 | -0.09 (-0.77%) | 421,003 |
16 Sep 2014 | USD | 11.65 | 11.77 | 11.65 | 11.72 | 11.72 | +0.02 (+0.17%) | 417,599 |
15 Sep 2014 | USD | 12.5 | 12.5 | 11.66 | 11.7 | 11.7 | -0.07 (-0.59%) | 476,922 |
12 Sep 2014 | USD | 12 | 12.1 | 11.69 | 11.77 | 11.77 | -0.25 (-2.08%) | 556,897 |
11 Sep 2014 | USD | 12.04 | 12.15 | 12.01 | 12.02 | 12.02 | -0.03 (-0.25%) | 298,104 |