Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2013 | USD | 10.46 | 11.16 | 10.38 | 11.13 | 11.13 | +1.02 (+10.09%) | 462,877 |
6 Dec 2013 | USD | 10.1 | 10.15 | 10.1 | 10.11 | 10.11 | +0.01 (+0.10%) | 10,047 |
5 Dec 2013 | USD | 10.23 | 10.23 | 10.1 | 10.1 | 10.1 | -0.06 (-0.59%) | 22,441 |
4 Dec 2013 | USD | 10.11 | 10.24 | 10.11 | 10.16 | 10.16 | -0.05 (-0.49%) | 20,042 |
3 Dec 2013 | USD | 10.18 | 10.24 | 10.15 | 10.21 | 10.21 | -0.03 (-0.29%) | 11,528 |
2 Dec 2013 | USD | 10.19 | 10.25 | 10.01 | 10.24 | 10.24 | +0.16 (+1.59%) | 51,985 |
29 Nov 2013 | USD | 10.08 | 10.21 | 9.95 | 10.08 | 10.08 | -0.08 (-0.79%) | 8,652 |
28 Nov 2013 | USD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 10.21 | 10.21 | 10.11 | 10.16 | 10.16 | -0.05 (-0.49%) | 9,382 |
26 Nov 2013 | USD | 10.099 | 10.21 | 10.08 | 10.21 | 10.21 | +0.11 (+1.09%) | 28,682 |
25 Nov 2013 | USD | 10.1 | 10.19 | 10.01 | 10.1 | 10.1 | -0.09 (-0.88%) | 23,495 |
22 Nov 2013 | USD | 10.12 | 10.19 | 9.87 | 10.19 | 10.19 | +0.12 (+1.19%) | 21,071 |
21 Nov 2013 | USD | 10.19 | 10.21 | 9.92 | 10.07 | 10.07 | -0.1 (-0.98%) | 32,053 |
20 Nov 2013 | USD | 10.2 | 10.23 | 10.15 | 10.17 | 10.17 | -0.08 (-0.78%) | 16,208 |
19 Nov 2013 | USD | 10.1 | 10.25 | 10.1 | 10.25 | 10.25 | +0.12 (+1.18%) | 42,936 |
18 Nov 2013 | USD | 10.22 | 10.24 | 10.04 | 10.13 | 10.13 | -0.03 (-0.30%) | 44,678 |
15 Nov 2013 | USD | 10.13 | 10.17 | 9.99 | 10.16 | 10.16 | +0.02 (+0.20%) | 47,288 |
14 Nov 2013 | USD | 10 | 10.17 | 10 | 10.14 | 10.14 | +0.11 (+1.10%) | 29,332 |
13 Nov 2013 | USD | 10.08 | 10.19 | 10 | 10.03 | 10.03 | -0.15 (-1.47%) | 14,726 |
12 Nov 2013 | USD | 10.06 | 10.24 | 10.06 | 10.18 | 10.18 | +0.12 (+1.19%) | 63,541 |
11 Nov 2013 | USD | 10.15 | 10.3 | 10.05 | 10.06 | 10.06 | +0.01 (+0.10%) | 46,848 |
8 Nov 2013 | USD | 10.02 | 10.25 | 10 | 10.05 | 10.05 | +0.04 (+0.40%) | 27,546 |
7 Nov 2013 | USD | 10.33 | 10.3648 | 9.9101 | 10.01 | 10.01 | -0.3 (-2.91%) | 25,423 |
6 Nov 2013 | USD | 10.44 | 10.48 | 10.07 | 10.31 | 10.31 | +0.04 (+0.39%) | 52,027 |
5 Nov 2013 | USD | 9.41 | 10.52 | 9.08 | 10.27 | 10.27 | +0.79 (+8.33%) | 116,735 |
4 Nov 2013 | USD | 8.75 | 9.48 | 8.75 | 9.48 | 9.48 | +0.47 (+5.22%) | 84,591 |
1 Nov 2013 | USD | 8.9 | 9.42 | 8.85 | 9.01 | 9.01 | +0.11 (+1.24%) | 162,942 |
31 Oct 2013 | USD | 9.13 | 9.13 | 8.721 | 8.9 | 8.9 | +0.04 (+0.45%) | 27,448 |
30 Oct 2013 | USD | 8.85 | 8.9 | 8.65 | 8.86 | 8.86 | -0.04 (-0.45%) | 24,367 |
29 Oct 2013 | USD | 8.9 | 8.9 | 8.81 | 8.9 | 8.9 | -0.02 (-0.22%) | 26,872 |