Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | USD | 12.32 | 12.35 | 12.04 | 12.24 | 12.24 | +0.12 (+0.99%) | 17,600 |
4 Sep 2014 | USD | 12.24 | 12.34 | 12.07 | 12.12 | 12.12 | -0.03 (-0.25%) | 18,000 |
3 Sep 2014 | USD | 12.02 | 12.28 | 12.02 | 12.15 | 12.15 | +0.11 (+0.91%) | 8,300 |
2 Sep 2014 | USD | 12.07 | 12.27 | 12.04 | 12.04 | 12.04 | +0.03 (+0.25%) | 14,200 |
1 Sep 2014 | USD | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 12 | 12.26 | 11.95 | 12.01 | 12.01 | +0.2 (+1.69%) | 20,500 |
28 Aug 2014 | USD | 12 | 12.25 | 11.81 | 11.81 | 11.81 | -0.01 (-0.08%) | 16,000 |
27 Aug 2014 | USD | 12.01 | 12.2 | 11.783 | 11.82 | 11.82 | -0.32 (-2.64%) | 14,800 |
26 Aug 2014 | USD | 11.92 | 12.17 | 11.85 | 12.14 | 12.14 | +0.22 (+1.85%) | 19,500 |
25 Aug 2014 | USD | 11.85 | 12 | 11.633 | 11.92 | 11.92 | +0.03 (+0.25%) | 20,800 |
22 Aug 2014 | USD | 12.45 | 12.45 | 11.85 | 11.89 | 11.89 | -0.26 (-2.14%) | 14,000 |
21 Aug 2014 | USD | 12.51 | 12.7 | 12.15 | 12.15 | 12.15 | -0.53 (-4.18%) | 44,300 |
20 Aug 2014 | USD | 12.48 | 12.75 | 12.194 | 12.68 | 12.68 | +0.21 (+1.68%) | 107,600 |
19 Aug 2014 | USD | 12.259 | 12.64 | 12.19 | 12.47 | 12.47 | +0.34 (+2.80%) | 22,000 |
18 Aug 2014 | USD | 12.08 | 12.379 | 12.03 | 12.13 | 12.13 | -0.28 (-2.26%) | 38,300 |
15 Aug 2014 | USD | 12.44 | 12.44 | 12.117 | 12.41 | 12.41 | +0.04 (+0.32%) | 12,400 |
14 Aug 2014 | USD | 12.49 | 12.49 | 12.021 | 12.37 | 12.37 | +0.13 (+1.06%) | 6,900 |
13 Aug 2014 | USD | 12.55 | 12.55 | 12.24 | 12.24 | 12.24 | -0.05 (-0.41%) | 700 |
12 Aug 2014 | USD | 12.04 | 12.49 | 12.005 | 12.29 | 12.29 | +0.04 (+0.33%) | 1,900 |
11 Aug 2014 | USD | 12.29 | 12.595 | 12 | 12.25 | 12.25 | -0.12 (-0.97%) | 11,600 |
8 Aug 2014 | USD | 12.2 | 12.59 | 12 | 12.37 | 12.37 | +0.34 (+2.83%) | 20,300 |
7 Aug 2014 | USD | 12.07 | 12.46 | 12 | 12.03 | 12.03 | -0.04 (-0.33%) | 33,300 |
6 Aug 2014 | USD | 11.9 | 12.07 | 11.9 | 12.07 | 12.07 | -0.03 (-0.25%) | 9,300 |
5 Aug 2014 | USD | 11.95 | 12.1 | 11.9 | 12.1 | 12.1 | +0.24 (+2.02%) | 22,800 |
4 Aug 2014 | USD | 11.816 | 11.98 | 11.8 | 11.86 | 11.86 | -0.14 (-1.17%) | 6,800 |
1 Aug 2014 | USD | 11.68 | 12.132 | 11.59 | 12 | 12 | 0.0 (0.0%) | 13,600 |
31 Jul 2014 | USD | 12.1 | 12.1 | 11.51 | 12 | 12 | 0.0 (0.0%) | 37,800 |
30 Jul 2014 | USD | 12.1 | 12.1 | 11.94 | 12 | 12 | 0.0 (0.0%) | 51,500 |
29 Jul 2014 | USD | 12 | 12.04 | 11.95 | 12 | 12 | 0.0 (0.0%) | 70,600 |
28 Jul 2014 | USD | 12.01 | 12.1 | 11.95 | 12 | 12 | -0.01 (-0.08%) | 73,900 |