Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2013 | USD | 10.45 | 10.63 | 10.17 | 10.2 | 10.2 | -0.07 (-0.68%) | 10,200 |
4 Nov 2013 | USD | 10.53 | 10.84 | 9.86 | 10.27 | 10.27 | +0.32 (+3.22%) | 38,000 |
1 Nov 2013 | USD | 10.2 | 10.45 | 8.64 | 9.95 | 9.95 | -0.26 (-2.55%) | 86,500 |
31 Oct 2013 | USD | 9.76 | 10.32 | 9.25 | 10.21 | 10.21 | +0.05 (+0.49%) | 36,100 |
30 Oct 2013 | USD | 10.36 | 10.47 | 10.01 | 10.16 | 10.16 | -0.21 (-2.03%) | 26,100 |
29 Oct 2013 | USD | 10.62 | 10.62 | 10.24 | 10.37 | 10.37 | -0.32 (-2.99%) | 13,300 |
28 Oct 2013 | USD | 10.59 | 10.7 | 10.25 | 10.69 | 10.69 | +0.19 (+1.81%) | 35,400 |
25 Oct 2013 | USD | 10.55 | 10.7 | 10.43 | 10.5 | 10.5 | -0.06 (-0.57%) | 18,900 |
24 Oct 2013 | USD | 10.7 | 10.97 | 10.51 | 10.56 | 10.56 | -0.2 (-1.86%) | 19,500 |
23 Oct 2013 | USD | 11.1 | 11.34 | 10.7 | 10.76 | 10.76 | -0.32 (-2.89%) | 31,000 |
22 Oct 2013 | USD | 10.76 | 11.08 | 10.76 | 11.08 | 11.08 | +0.33 (+3.07%) | 30,000 |
21 Oct 2013 | USD | 11.23 | 11.68 | 10.38 | 10.75 | 10.75 | -0.4 (-3.59%) | 18,200 |
18 Oct 2013 | USD | 10.9 | 11.58 | 10.65 | 11.15 | 11.15 | +0.26 (+2.39%) | 49,500 |
17 Oct 2013 | USD | 10.83 | 10.97 | 10.5 | 10.89 | 10.89 | +0.17 (+1.59%) | 43,800 |
16 Oct 2013 | USD | 10.69 | 11.02 | 10.5 | 10.72 | 10.72 | -0.06 (-0.56%) | 35,300 |
15 Oct 2013 | USD | 11.11 | 11.11 | 10.55 | 10.78 | 10.78 | -0.26 (-2.36%) | 27,400 |
14 Oct 2013 | USD | 10.81 | 11.18 | 10.66 | 11.04 | 11.04 | +0.04 (+0.36%) | 24,700 |
11 Oct 2013 | USD | 10.77 | 11.21 | 10.65 | 11 | 11 | +0.28 (+2.61%) | 19,200 |
10 Oct 2013 | USD | 10.88 | 11.25 | 10.17 | 10.72 | 10.72 | -0.15 (-1.38%) | 83,200 |
9 Oct 2013 | USD | 10.12 | 10.92 | 10.08 | 10.87 | 10.87 | -0.01 (-0.09%) | 43,800 |
8 Oct 2013 | USD | 11.84 | 11.9 | 10 | 10.88 | 10.88 | -0.85 (-7.25%) | 96,700 |
7 Oct 2013 | USD | 11.25 | 11.8 | 11.25 | 11.73 | 11.73 | +0.34 (+2.99%) | 22,700 |
4 Oct 2013 | USD | 11.5 | 11.5 | 11.13 | 11.39 | 11.39 | 0.0 (0.0%) | 50,300 |
3 Oct 2013 | USD | 11.25 | 11.68 | 11.06 | 11.39 | 11.39 | +0.04 (+0.35%) | 35,300 |
2 Oct 2013 | USD | 11.2 | 11.66 | 10.92 | 11.35 | 11.35 | +0.25 (+2.25%) | 50,000 |
1 Oct 2013 | USD | 11 | 11.28 | 10.94 | 11.1 | 11.1 | +0.1 (+0.91%) | 40,900 |
30 Sep 2013 | USD | 11.59 | 11.59 | 10.67 | 11 | 11 | -0.64 (-5.50%) | 185,400 |
27 Sep 2013 | USD | 11.91 | 12.13 | 11.33 | 11.64 | 11.64 | -0.38 (-3.16%) | 137,300 |
26 Sep 2013 | USD | 11.88 | 12.34 | 11.55 | 12.02 | 12.02 | +0.52 (+4.52%) | 67,000 |
25 Sep 2013 | USD | 12.02 | 12.6 | 11.35 | 11.5 | 11.5 | -0.25 (-2.13%) | 134,500 |