Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2014 | USD | 10.35 | 10.35 | 10.08 | 10.14 | 10.14 | -0.19 (-1.84%) | 104,600 |
23 Dec 2014 | USD | 10.61 | 10.79 | 10.3 | 10.33 | 10.33 | -0.16 (-1.53%) | 291,700 |
22 Dec 2014 | USD | 10.5 | 10.66 | 10.44 | 10.49 | 10.49 | +0.08 (+0.77%) | 254,800 |
19 Dec 2014 | USD | 9.91 | 10.47 | 9.65 | 10.41 | 10.41 | +0.47 (+4.73%) | 866,100 |
18 Dec 2014 | USD | 9.25 | 10.07 | 9.16 | 9.94 | 9.94 | +0.81 (+8.87%) | 1,335,100 |
17 Dec 2014 | USD | 8.84 | 9.14 | 8.7 | 9.13 | 9.13 | +0.33 (+3.75%) | 309,100 |
16 Dec 2014 | USD | 8.91 | 9.29 | 8.78 | 8.8 | 8.8 | -0.17 (-1.90%) | 381,000 |
15 Dec 2014 | USD | 9.3 | 9.35 | 8.89 | 8.97 | 8.97 | -0.26 (-2.82%) | 202,100 |
12 Dec 2014 | USD | 9.8 | 10.17 | 9.19 | 9.23 | 9.23 | -0.7 (-7.05%) | 313,100 |
11 Dec 2014 | USD | 10.26 | 10.43 | 9.86 | 9.93 | 9.93 | -0.24 (-2.36%) | 773,000 |
10 Dec 2014 | USD | 10.49 | 10.57 | 10.13 | 10.17 | 10.17 | -0.37 (-3.51%) | 212,200 |
9 Dec 2014 | USD | 10.35 | 10.72 | 10.27 | 10.54 | 10.54 | +0.05 (+0.48%) | 428,400 |
8 Dec 2014 | USD | 10.68 | 10.7 | 10.25 | 10.49 | 10.49 | -0.24 (-2.24%) | 465,200 |
5 Dec 2014 | USD | 10.53 | 10.99 | 10.53 | 10.73 | 10.73 | +0.21 (+2.00%) | 128,000 |
4 Dec 2014 | USD | 10.73 | 10.79 | 10.42 | 10.52 | 10.52 | -0.21 (-1.96%) | 100,500 |
3 Dec 2014 | USD | 10.49 | 10.97 | 10.33 | 10.73 | 10.73 | +0.29 (+2.78%) | 168,900 |
2 Dec 2014 | USD | 10.25 | 10.6 | 10.16 | 10.44 | 10.44 | +0.19 (+1.85%) | 109,100 |
1 Dec 2014 | USD | 10.75 | 10.91 | 10.25 | 10.25 | 10.25 | -0.56 (-5.18%) | 205,200 |
28 Nov 2014 | USD | 10.87 | 11.22 | 10.72 | 10.81 | 10.81 | +10.24 (+1796.49%) | 205,600 |
27 Nov 2014 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -10.33 (-94.77%) | 3,000 |
26 Nov 2014 | USD | 10.78 | 10.95 | 10.74 | 10.9 | 10.9 | +0.09 (+0.83%) | 178,100 |
25 Nov 2014 | USD | 10.89 | 10.98 | 10.68 | 10.81 | 10.81 | -0.04 (-0.37%) | 159,300 |
24 Nov 2014 | USD | 10.68 | 10.87 | 10.56 | 10.85 | 10.85 | +0.17 (+1.59%) | 387,900 |
21 Nov 2014 | USD | 11 | 11 | 10.61 | 10.68 | 10.68 | -0.12 (-1.11%) | 384,700 |
20 Nov 2014 | USD | 10.21 | 10.83 | 10.19 | 10.8 | 10.8 | +0.5 (+4.85%) | 189,300 |
19 Nov 2014 | USD | 10.77 | 10.99 | 10.25 | 10.3 | 10.3 | -0.48 (-4.45%) | 162,100 |
18 Nov 2014 | USD | 11 | 11.05 | 10.63 | 10.78 | 10.78 | -0.16 (-1.46%) | 207,200 |
17 Nov 2014 | USD | 11.04 | 11.27 | 10.86 | 10.94 | 10.94 | -0.15 (-1.35%) | 153,800 |
14 Nov 2014 | USD | 10.79 | 11.15 | 10.77 | 11.09 | 11.09 | +0.27 (+2.50%) | 334,900 |
13 Nov 2014 | USD | 11.03 | 11.38 | 10.66 | 10.82 | 10.82 | -0.16 (-1.46%) | 240,200 |