Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2014 | USD | 11.55 | 11.89 | 11.49 | 11.79 | 11.79 | +0.3 (+2.61%) | 682,840 |
1 Dec 2014 | USD | 12.03 | 12.07 | 11.46 | 11.49 | 11.49 | -0.59 (-4.88%) | 566,311 |
28 Nov 2014 | USD | 12.41 | 12.74 | 12.05 | 12.08 | 12.08 | -0.34 (-2.74%) | 443,287 |
27 Nov 2014 | USD | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 12.03 | 12.42 | 11.94 | 12.42 | 12.42 | +0.36 (+2.99%) | 443,121 |
25 Nov 2014 | USD | 12.41 | 12.54 | 11.86 | 12.06 | 12.06 | -0.33 (-2.66%) | 488,722 |
24 Nov 2014 | USD | 11.79 | 12.41 | 11.7 | 12.39 | 12.39 | +0.72 (+6.17%) | 777,203 |
21 Nov 2014 | USD | 11.75 | 12 | 11.5899 | 11.67 | 11.67 | +0.14 (+1.21%) | 525,132 |
20 Nov 2014 | USD | 11.4 | 11.64 | 11.2 | 11.53 | 11.53 | +0.17 (+1.50%) | 344,169 |
19 Nov 2014 | USD | 11.3 | 11.71 | 10.93 | 11.36 | 11.36 | +0.355 (+3.23%) | 774,714 |
18 Nov 2014 | USD | 11.33 | 11.43 | 10.915 | 11.005 | 11.005 | -0.025 (-0.23%) | 592,240 |
17 Nov 2014 | USD | 11.21 | 11.5 | 11.03 | 11.03 | 11.03 | -0.18 (-1.61%) | 494,102 |
14 Nov 2014 | USD | 11.73 | 11.92 | 11.12 | 11.21 | 11.21 | -0.52 (-4.43%) | 580,551 |
13 Nov 2014 | USD | 12.08 | 12.29 | 11.55 | 11.73 | 11.73 | -0.36 (-2.98%) | 504,560 |
12 Nov 2014 | USD | 11.67 | 12.14 | 11.55 | 12.09 | 12.09 | +0.32 (+2.72%) | 608,169 |
11 Nov 2014 | USD | 11.95 | 12.015 | 11.66 | 11.77 | 11.77 | -0.17 (-1.42%) | 463,049 |
10 Nov 2014 | USD | 11.48 | 11.95 | 11.17 | 11.94 | 11.94 | +0.62 (+5.48%) | 780,779 |
7 Nov 2014 | USD | 11.6 | 11.79 | 11.16 | 11.32 | 11.32 | -0.32 (-2.75%) | 604,094 |
6 Nov 2014 | USD | 11.18 | 11.66 | 11.18 | 11.64 | 11.64 | +0.51 (+4.58%) | 439,555 |
5 Nov 2014 | USD | 11.64 | 11.64 | 11.13 | 11.13 | 11.13 | -0.38 (-3.30%) | 538,378 |
4 Nov 2014 | USD | 11.53 | 11.7 | 11.33 | 11.51 | 11.51 | -0.1 (-0.86%) | 468,574 |
3 Nov 2014 | USD | 12.17 | 12.25 | 11.54 | 11.61 | 11.61 | -0.53 (-4.37%) | 527,306 |
31 Oct 2014 | USD | 12.18 | 12.65 | 12.02 | 12.14 | 12.14 | +0.23 (+1.93%) | 739,854 |
30 Oct 2014 | USD | 11.81 | 12.0591 | 11.69 | 11.91 | 11.91 | +0.04 (+0.34%) | 545,451 |
29 Oct 2014 | USD | 12.43 | 12.43 | 11.69 | 11.87 | 11.87 | -0.57 (-4.58%) | 605,881 |
28 Oct 2014 | USD | 11.8 | 12.515 | 11.73 | 12.44 | 12.44 | +0.73 (+6.23%) | 1,086,799 |
27 Oct 2014 | USD | 11.29 | 11.72 | 11.08 | 11.71 | 11.71 | +0.36 (+3.17%) | 745,621 |
24 Oct 2014 | USD | 11.45 | 11.49 | 11.16 | 11.35 | 11.35 | +0.1 (+0.89%) | 865,215 |
23 Oct 2014 | USD | 10.23 | 11.7 | 10.22 | 11.25 | 11.25 | +0.91 (+8.80%) | 1,401,307 |
22 Oct 2014 | USD | 10.53 | 10.72 | 10.23 | 10.34 | 10.34 | -0.18 (-1.71%) | 633,023 |