Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2014 | USD | 13.7 | 13.7 | 13.2 | 13.21 | 13.21 | -0.51 (-3.72%) | 6,463,937 |
6 May 2014 | USD | 13.5 | 13.95 | 13.5 | 13.72 | 13.72 | +0.17 (+1.25%) | 9,174,967 |
5 May 2014 | USD | 13.5 | 13.64 | 13.37 | 13.55 | 13.55 | +0.04 (+0.30%) | 5,913,720 |
2 May 2014 | USD | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
1 May 2014 | USD | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
30 Apr 2014 | USD | 13.63 | 13.69 | 13.35 | 13.51 | 13.51 | 0.0 (0.0%) | 11,231,262 |
29 Apr 2014 | USD | 13 | 13.55 | 13 | 13.51 | 13.51 | +0.4 (+3.05%) | 4,006,596 |
28 Apr 2014 | USD | 13.52 | 13.62 | 12.95 | 13.11 | 13.11 | -0.41 (-3.03%) | 6,359,756 |
25 Apr 2014 | USD | 14.22 | 14.22 | 13.49 | 13.52 | 13.52 | -0.72 (-5.06%) | 9,120,346 |
24 Apr 2014 | USD | 14.25 | 14.64 | 13.94 | 14.24 | 14.24 | -0.17 (-1.18%) | 9,882,223 |
23 Apr 2014 | USD | 14.22 | 14.49 | 14.06 | 14.41 | 14.41 | +0.3 (+2.13%) | 5,113,002 |
22 Apr 2014 | USD | 14.61 | 14.74 | 13.9 | 14.11 | 14.11 | -0.5 (-3.42%) | 16,162,494 |
21 Apr 2014 | USD | 14.92 | 15.16 | 14.51 | 14.61 | 14.61 | -0.44 (-2.92%) | 9,906,295 |
18 Apr 2014 | USD | 14.8 | 15.22 | 14.8 | 15.05 | 15.05 | +0.19 (+1.28%) | 9,970,456 |
17 Apr 2014 | USD | 14.91 | 15.19 | 14.74 | 14.86 | 14.86 | -0.05 (-0.34%) | 10,184,502 |
16 Apr 2014 | USD | 15.06 | 15.4 | 14.9 | 14.91 | 14.91 | -0.11 (-0.73%) | 11,391,801 |
15 Apr 2014 | USD | 14.37 | 15.08 | 14.3 | 15.02 | 15.02 | +0.65 (+4.52%) | 19,891,868 |
14 Apr 2014 | USD | 14.52 | 14.66 | 14.25 | 14.37 | 14.37 | -0.15 (-1.03%) | 8,835,154 |
11 Apr 2014 | USD | 14.4 | 14.6 | 14.21 | 14.52 | 14.52 | +0.01 (+0.07%) | 12,893,369 |
10 Apr 2014 | USD | 14.79 | 14.98 | 14.48 | 14.51 | 14.51 | +0.01 (+0.07%) | 26,894,431 |
9 Apr 2014 | USD | 14.41 | 14.75 | 14.3 | 14.5 | 14.5 | +0.13 (+0.90%) | 22,884,384 |
8 Apr 2014 | USD | 14.11 | 14.45 | 13.92 | 14.37 | 14.37 | +0.39 (+2.79%) | 26,814,727 |
7 Apr 2014 | USD | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.0 (0.0%) | 0 |
4 Apr 2014 | USD | 13.44 | 14.09 | 13.4 | 13.98 | 13.98 | +0.54 (+4.02%) | 20,952,277 |
3 Apr 2014 | USD | 13.4 | 13.65 | 13.4 | 13.44 | 13.44 | -0.04 (-0.30%) | 9,216,298 |
2 Apr 2014 | USD | 13.43 | 13.65 | 13.3 | 13.48 | 13.48 | +0.13 (+0.97%) | 8,151,448 |
1 Apr 2014 | USD | 13.18 | 13.57 | 13 | 13.35 | 13.35 | +0.2 (+1.52%) | 6,910,811 |
31 Mar 2014 | USD | 12.95 | 13.2 | 12.55 | 13.15 | 13.15 | +0.04 (+0.31%) | 11,084,886 |
28 Mar 2014 | USD | 13.47 | 13.65 | 13.05 | 13.11 | 13.11 | -0.38 (-2.82%) | 16,158,321 |
27 Mar 2014 | USD | 13.45 | 13.71 | 13.33 | 13.49 | 13.49 | +0.03 (+0.22%) | 17,866,794 |