Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2014 | USD | 11.1 | 11.42 | 10.92 | 11.31 | 11.31 | +0.18 (+1.62%) | 22,021,636 |
21 Apr 2014 | USD | 11.18 | 11.44 | 11.05 | 11.13 | 11.13 | -0.11 (-0.98%) | 16,578,947 |
18 Apr 2014 | USD | 11 | 11.35 | 10.9 | 11.24 | 11.24 | +0.29 (+2.65%) | 22,486,502 |
17 Apr 2014 | USD | 11.04 | 11.2 | 10.91 | 10.95 | 10.95 | -0.05 (-0.45%) | 12,682,332 |
16 Apr 2014 | USD | 10.86 | 11.05 | 10.78 | 11 | 11 | +0.07 (+0.64%) | 10,013,843 |
15 Apr 2014 | USD | 11.15 | 11.15 | 10.91 | 10.93 | 10.93 | -0.25 (-2.24%) | 13,398,286 |
14 Apr 2014 | USD | 11 | 11.37 | 10.95 | 11.18 | 11.18 | +0.09 (+0.81%) | 20,757,972 |
11 Apr 2014 | USD | 11.12 | 11.6 | 11.06 | 11.09 | 11.09 | +0.2 (+1.84%) | 27,827,771 |
10 Apr 2014 | USD | 10.91 | 11.03 | 10.85 | 10.89 | 10.89 | 0.0 (0.0%) | 12,518,495 |
9 Apr 2014 | USD | 10.82 | 11.08 | 10.78 | 10.89 | 10.89 | -0.03 (-0.27%) | 15,912,319 |
8 Apr 2014 | USD | 10.25 | 10.95 | 10.22 | 10.92 | 10.92 | +0.57 (+5.51%) | 16,978,557 |
7 Apr 2014 | USD | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 0 |
4 Apr 2014 | USD | 10.29 | 10.39 | 10.21 | 10.35 | 10.35 | +0.05 (+0.49%) | 5,179,280 |
3 Apr 2014 | USD | 10.3 | 10.37 | 10.19 | 10.3 | 10.3 | +0.03 (+0.29%) | 4,930,579 |
2 Apr 2014 | USD | 10.32 | 10.42 | 10.22 | 10.27 | 10.27 | -0.05 (-0.48%) | 4,644,469 |
1 Apr 2014 | USD | 10.08 | 10.39 | 10.05 | 10.32 | 10.32 | +0.24 (+2.38%) | 6,745,071 |
31 Mar 2014 | USD | 9.96 | 10.16 | 9.96 | 10.08 | 10.08 | +0.13 (+1.31%) | 7,032,119 |
28 Mar 2014 | USD | 10.24 | 10.3 | 9.95 | 9.95 | 9.95 | -0.29 (-2.83%) | 13,576,441 |
27 Mar 2014 | USD | 10.68 | 10.69 | 10.24 | 10.24 | 10.24 | -0.44 (-4.12%) | 13,664,048 |
26 Mar 2014 | USD | 10.66 | 10.72 | 10.59 | 10.68 | 10.68 | +0.01 (+0.09%) | 6,637,903 |
25 Mar 2014 | USD | 10.62 | 10.82 | 10.53 | 10.67 | 10.67 | +0.05 (+0.47%) | 7,437,368 |
24 Mar 2014 | USD | 10.71 | 10.74 | 10.57 | 10.62 | 10.62 | 0.0 (0.0%) | 7,503,007 |
21 Mar 2014 | USD | 10.31 | 10.65 | 10.2 | 10.62 | 10.62 | +0.26 (+2.51%) | 9,540,903 |
20 Mar 2014 | USD | 10.8 | 10.8 | 10.36 | 10.36 | 10.36 | -0.44 (-4.07%) | 9,670,802 |
19 Mar 2014 | USD | 10.71 | 10.82 | 10.59 | 10.8 | 10.8 | +0.03 (+0.28%) | 9,097,824 |
18 Mar 2014 | USD | 10.82 | 11.04 | 10.74 | 10.77 | 10.77 | -0.04 (-0.37%) | 10,941,435 |
17 Mar 2014 | USD | 10.6 | 10.89 | 10.56 | 10.81 | 10.81 | +0.26 (+2.46%) | 11,973,285 |
14 Mar 2014 | USD | 10.59 | 10.67 | 10.44 | 10.55 | 10.55 | -0.05 (-0.47%) | 6,934,817 |
13 Mar 2014 | USD | 10.64 | 10.73 | 10.47 | 10.6 | 10.6 | +0.02 (+0.19%) | 8,859,273 |
12 Mar 2014 | USD | 10.75 | 10.79 | 10.4 | 10.58 | 10.58 | -0.16 (-1.49%) | 10,455,281 |