Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2014 | USD | 11.4 | 11.81 | 11.4 | 11.44 | 11.44 | -0.03 (-0.26%) | 30,717,403 |
2 Jun 2014 | USD | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.0 (0.0%) | 0 |
30 May 2014 | USD | 11.14 | 11.58 | 11.14 | 11.47 | 11.47 | +0.26 (+2.32%) | 25,679,144 |
29 May 2014 | USD | 11.26 | 11.46 | 11.18 | 11.21 | 11.21 | -0.05 (-0.44%) | 15,731,374 |
28 May 2014 | USD | 11.26 | 11.35 | 11.03 | 11.26 | 11.26 | +0.03 (+0.27%) | 15,348,096 |
27 May 2014 | USD | 11.33 | 11.44 | 11.21 | 11.23 | 11.23 | -0.1 (-0.88%) | 11,563,682 |
26 May 2014 | USD | 11.15 | 11.41 | 11.1 | 11.33 | 11.33 | +0.26 (+2.35%) | 17,367,347 |
23 May 2014 | USD | 11.06 | 11.14 | 10.92 | 11.07 | 11.07 | +0.03 (+0.27%) | 10,798,843 |
22 May 2014 | USD | 11.11 | 11.26 | 11.03 | 11.04 | 11.04 | -0.15 (-1.34%) | 13,549,205 |
21 May 2014 | USD | 10.78 | 11.2 | 10.74 | 11.19 | 11.19 | +0.3 (+2.75%) | 15,837,416 |
20 May 2014 | USD | 11.25 | 11.32 | 10.84 | 10.89 | 10.89 | -0.25 (-2.24%) | 21,193,324 |
19 May 2014 | USD | 11.24 | 11.28 | 10.95 | 11.14 | 11.14 | -0.07 (-0.62%) | 17,705,508 |
16 May 2014 | USD | 11.16 | 11.37 | 11.03 | 11.21 | 11.21 | +0.03 (+0.27%) | 20,130,370 |
15 May 2014 | USD | 11.25 | 11.37 | 11.15 | 11.18 | 11.18 | -0.43 (-3.70%) | 34,898,136 |
14 May 2014 | USD | 11.7 | 11.8 | 11.48 | 11.61 | 11.61 | -0.27 (-2.27%) | 37,070,374 |
13 May 2014 | USD | 12.65 | 12.66 | 11.8 | 11.88 | 11.88 | -0.67 (-5.34%) | 82,149,367 |
12 May 2014 | USD | 11.5 | 12.55 | 11.48 | 12.55 | 12.55 | +1.14 (+9.99%) | 102,179,435 |
9 May 2014 | USD | 11.62 | 11.96 | 11.32 | 11.41 | 11.41 | -0.01 (-0.09%) | 50,455,077 |
8 May 2014 | USD | 11.1 | 11.56 | 11.06 | 11.42 | 11.42 | +0.28 (+2.51%) | 32,836,814 |
7 May 2014 | USD | 10.99 | 11.35 | 10.93 | 11.14 | 11.14 | +0.13 (+1.18%) | 21,855,775 |
6 May 2014 | USD | 10.92 | 11.15 | 10.92 | 11.01 | 11.01 | +0.17 (+1.57%) | 12,518,261 |
5 May 2014 | USD | 10.58 | 10.85 | 10.53 | 10.84 | 10.84 | +0.23 (+2.17%) | 8,618,375 |
2 May 2014 | USD | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.0 (0.0%) | 0 |
1 May 2014 | USD | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.0 (0.0%) | 0 |
30 Apr 2014 | USD | 10.59 | 10.68 | 10.53 | 10.61 | 10.61 | +0.02 (+0.19%) | 6,373,480 |
29 Apr 2014 | USD | 10.39 | 10.62 | 10.39 | 10.59 | 10.59 | +0.16 (+1.53%) | 7,224,712 |
28 Apr 2014 | USD | 10.7 | 10.75 | 10.36 | 10.43 | 10.43 | -0.22 (-2.07%) | 12,954,927 |
25 Apr 2014 | USD | 10.96 | 11.09 | 10.65 | 10.65 | 10.65 | -0.31 (-2.83%) | 13,744,577 |
24 Apr 2014 | USD | 11.25 | 11.37 | 10.94 | 10.96 | 10.96 | -0.35 (-3.09%) | 17,826,277 |
23 Apr 2014 | USD | 11.31 | 11.5 | 11.25 | 11.31 | 11.31 | 0.0 (0.0%) | 23,165,975 |