Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2013 | USD | 10.54 | 10.58 | 10.22 | 10.35 | 10.35 | -0.16 (-1.52%) | 72,200 |
24 Oct 2013 | USD | 10.58 | 10.84 | 10.46 | 10.51 | 10.51 | -0.03 (-0.28%) | 53,800 |
23 Oct 2013 | USD | 10.45 | 10.66 | 10.43 | 10.54 | 10.54 | +0.03 (+0.29%) | 53,300 |
22 Oct 2013 | USD | 10.72 | 10.72 | 10.41 | 10.51 | 10.51 | -0.09 (-0.85%) | 60,700 |
21 Oct 2013 | USD | 11.04 | 11.04 | 10.45 | 10.6 | 10.6 | -0.41 (-3.72%) | 121,600 |
18 Oct 2013 | USD | 10.67 | 11.09 | 10.4 | 11.01 | 11.01 | +0.47 (+4.46%) | 123,800 |
17 Oct 2013 | USD | 10.37 | 10.7 | 10.26 | 10.54 | 10.54 | +0.16 (+1.54%) | 90,600 |
16 Oct 2013 | USD | 10.74 | 10.86 | 10.2 | 10.38 | 10.38 | -0.37 (-3.44%) | 112,400 |
15 Oct 2013 | USD | 10.45 | 10.84 | 10.45 | 10.75 | 10.75 | +0.25 (+2.38%) | 120,100 |
14 Oct 2013 | USD | 10.62 | 10.72 | 10.35 | 10.5 | 10.5 | -0.14 (-1.32%) | 38,800 |
11 Oct 2013 | USD | 10.26 | 10.74 | 10.26 | 10.64 | 10.64 | +0.33 (+3.20%) | 136,000 |
10 Oct 2013 | USD | 10.05 | 10.45 | 9.9496 | 10.31 | 10.31 | +0.35 (+3.51%) | 192,000 |
9 Oct 2013 | USD | 9.79 | 10.04 | 9.5501 | 9.96 | 9.96 | +0.26 (+2.68%) | 107,300 |
8 Oct 2013 | USD | 10.09 | 10.099 | 9.3965 | 9.7 | 9.7 | -0.36 (-3.58%) | 231,600 |
7 Oct 2013 | USD | 10.02 | 10.2 | 9.8365 | 10.06 | 10.06 | -0.05 (-0.49%) | 132,500 |
4 Oct 2013 | USD | 10 | 10.25 | 9.86 | 10.11 | 10.11 | +0.1 (+1.00%) | 173,600 |
3 Oct 2013 | USD | 10.08 | 10.15 | 9.831 | 10.01 | 10.01 | -0.06 (-0.60%) | 85,700 |
2 Oct 2013 | USD | 9.59 | 10.1 | 9.59 | 10.07 | 10.07 | +0.44 (+4.57%) | 418,600 |
1 Oct 2013 | USD | 9.27 | 9.75 | 9.27 | 9.63 | 9.63 | +0.4 (+4.33%) | 177,900 |
30 Sep 2013 | USD | 9.12 | 9.4161 | 8.71 | 9.23 | 9.23 | +0.1 (+1.10%) | 559,500 |
27 Sep 2013 | USD | 10 | 10.045 | 9 | 9.13 | 9.13 | -0.91 (-9.06%) | 330,200 |
26 Sep 2013 | USD | 10.12 | 10.71 | 9.98 | 10.04 | 10.04 | 0.0 (0.0%) | 209,600 |
25 Sep 2013 | USD | 10.25 | 10.4 | 9.7901 | 10.04 | 10.04 | -0.2 (-1.95%) | 166,000 |
24 Sep 2013 | USD | 10.64 | 10.7253 | 10.13 | 10.24 | 10.24 | -0.25 (-2.38%) | 227,500 |
23 Sep 2013 | USD | 9.92 | 10.77 | 9.81 | 10.49 | 10.49 | +0.69 (+7.04%) | 238,700 |
20 Sep 2013 | USD | 10.29 | 10.4293 | 9.8 | 9.8 | 9.8 | -0.44 (-4.30%) | 241,800 |
19 Sep 2013 | USD | 10.13 | 10.2609 | 9.84 | 10.24 | 10.24 | +0.21 (+2.09%) | 242,600 |
18 Sep 2013 | USD | 9.64 | 10.04 | 9.4801 | 10.03 | 10.03 | +0.52 (+5.47%) | 252,800 |
17 Sep 2013 | USD | 9.33 | 9.8 | 9.23 | 9.51 | 9.51 | +0.34 (+3.71%) | 262,700 |
16 Sep 2013 | USD | 9.25 | 9.51 | 9.11 | 9.17 | 9.17 | +0.06 (+0.66%) | 266,900 |