Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2014 | USD | 11.9 | 12.03 | 11.79 | 11.9 | 11.9 | -0.06 (-0.50%) | 365,032 |
11 Mar 2014 | USD | 11.28 | 12.05 | 10.96 | 11.96 | 11.96 | +0.61 (+5.37%) | 860,158 |
10 Mar 2014 | USD | 11.05 | 11.37 | 10.9 | 11.35 | 11.35 | +0.45 (+4.13%) | 204,200 |
7 Mar 2014 | USD | 10.67 | 11.4 | 10.65 | 10.9 | 10.9 | +0.37 (+3.51%) | 659,610 |
6 Mar 2014 | USD | 10.445 | 10.67 | 10.42 | 10.53 | 10.53 | 0.0 (0.0%) | 55,164 |
5 Mar 2014 | USD | 10.49 | 10.73 | 10.32 | 10.53 | 10.53 | +0.01 (+0.10%) | 164,337 |
4 Mar 2014 | USD | 10.8 | 10.83 | 10.42 | 10.52 | 10.52 | -0.15 (-1.41%) | 552,763 |
3 Mar 2014 | USD | 10.93 | 10.93 | 10.53 | 10.67 | 10.67 | -0.27 (-2.47%) | 68,854 |
28 Feb 2014 | USD | 10.81 | 11.479 | 10.81 | 10.94 | 10.94 | +0.12 (+1.11%) | 234,251 |
27 Feb 2014 | USD | 10.93 | 11.02 | 10.77 | 10.82 | 10.82 | -0.12 (-1.10%) | 95,871 |
26 Feb 2014 | USD | 11 | 11.57 | 10.5 | 10.94 | 10.94 | -0.52 (-4.54%) | 219,016 |
25 Feb 2014 | USD | 11.61 | 11.61 | 11.38 | 11.46 | 11.46 | -0.09 (-0.78%) | 20,843 |
24 Feb 2014 | USD | 11.48 | 11.88 | 11.48 | 11.55 | 11.55 | +0.08 (+0.70%) | 46,139 |
21 Feb 2014 | USD | 11.82 | 11.99 | 11.43 | 11.47 | 11.47 | -0.31 (-2.63%) | 96,426 |
20 Feb 2014 | USD | 11.72 | 12.08 | 11.693 | 11.78 | 11.78 | +0.09 (+0.77%) | 47,342 |
19 Feb 2014 | USD | 12.07 | 12.24 | 11.69 | 11.69 | 11.69 | -0.43 (-3.55%) | 119,553 |
18 Feb 2014 | USD | 12.24 | 12.28 | 12.01 | 12.12 | 12.12 | -0.1 (-0.82%) | 131,638 |
17 Feb 2014 | USD | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 12.25 | 12.26 | 12.12 | 12.22 | 12.22 | -0.05 (-0.41%) | 30,968 |
13 Feb 2014 | USD | 12.3 | 12.34 | 12.21 | 12.27 | 12.27 | -0.05 (-0.41%) | 40,308 |
12 Feb 2014 | USD | 12.29 | 12.34 | 12.21 | 12.32 | 12.32 | +0.07 (+0.57%) | 6,435 |
11 Feb 2014 | USD | 12.26 | 12.39 | 12.23 | 12.25 | 12.25 | +0.01 (+0.08%) | 67,450 |
10 Feb 2014 | USD | 12.21 | 12.4 | 12.21 | 12.24 | 12.24 | +0.03 (+0.25%) | 33,578 |
7 Feb 2014 | USD | 12.18 | 12.89 | 12.18 | 12.21 | 12.21 | +0.05 (+0.41%) | 14,769 |
6 Feb 2014 | USD | 12.13 | 12.34 | 12.13 | 12.16 | 12.16 | -0.04 (-0.33%) | 45,756 |
5 Feb 2014 | USD | 12.24 | 12.24 | 12.06 | 12.2 | 12.2 | +0.11 (+0.91%) | 44,477 |
4 Feb 2014 | USD | 12.21 | 12.25 | 12.06 | 12.09 | 12.09 | -0.11 (-0.90%) | 23,216 |
3 Feb 2014 | USD | 12.47 | 12.47 | 12.04 | 12.2 | 12.2 | -0.07 (-0.57%) | 18,005 |
31 Jan 2014 | USD | 12.11 | 12.32 | 12.1 | 12.27 | 12.27 | +0.09 (+0.74%) | 84,050 |
30 Jan 2014 | USD | 12.19 | 13.94 | 12.18 | 12.18 | 12.18 | +0.035 (+0.29%) | 10,374 |