Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | USD | 11.36 | 11.53 | 11.26 | 11.32 | 11.32 | -0.02 (-0.18%) | 201,200 |
3 Sep 2014 | USD | 11.47 | 11.5 | 11.22 | 11.34 | 11.34 | -0.15 (-1.31%) | 421,800 |
2 Sep 2014 | USD | 11.4 | 11.53 | 11.36 | 11.49 | 11.49 | +0.15 (+1.32%) | 185,600 |
1 Sep 2014 | USD | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 11.27 | 11.35 | 11.19 | 11.34 | 11.34 | +0.09 (+0.80%) | 163,100 |
28 Aug 2014 | USD | 11.13 | 11.32 | 11.06 | 11.25 | 11.25 | +0.1 (+0.90%) | 177,300 |
27 Aug 2014 | USD | 11.18 | 11.35 | 11.1 | 11.15 | 11.15 | -0.02 (-0.18%) | 166,900 |
26 Aug 2014 | USD | 11.04 | 11.21 | 11.02 | 11.17 | 11.17 | +0.12 (+1.09%) | 260,400 |
25 Aug 2014 | USD | 11.19 | 11.2 | 11.04 | 11.05 | 11.05 | -0.1 (-0.90%) | 201,500 |
22 Aug 2014 | USD | 11.02 | 11.2 | 10.99 | 11.15 | 11.15 | +0.08 (+0.72%) | 267,900 |
21 Aug 2014 | USD | 11 | 11.08 | 10.83 | 11.07 | 11.07 | +0.11 (+1.00%) | 209,400 |
20 Aug 2014 | USD | 10.92 | 11 | 10.89 | 10.96 | 10.96 | -0.02 (-0.18%) | 167,200 |
19 Aug 2014 | USD | 10.93 | 11 | 10.91 | 10.98 | 10.98 | +0.06 (+0.55%) | 179,700 |
18 Aug 2014 | USD | 10.77 | 10.93 | 10.72 | 10.92 | 10.92 | +0.21 (+1.96%) | 203,500 |
15 Aug 2014 | USD | 10.72 | 10.83 | 10.57 | 10.71 | 10.71 | +0.1 (+0.94%) | 257,100 |
14 Aug 2014 | USD | 10.59 | 10.67 | 10.58 | 10.61 | 10.61 | +0.02 (+0.19%) | 102,200 |
13 Aug 2014 | USD | 10.52 | 10.69 | 10.51 | 10.59 | 10.59 | +0.07 (+0.67%) | 123,900 |
12 Aug 2014 | USD | 10.62 | 10.7 | 10.44 | 10.52 | 10.52 | -0.16 (-1.50%) | 146,500 |
11 Aug 2014 | USD | 10.48 | 10.77 | 10.42 | 10.68 | 10.68 | +0.2 (+1.91%) | 214,900 |
8 Aug 2014 | USD | 10.44 | 10.49 | 10.38 | 10.48 | 10.48 | +0.02 (+0.19%) | 181,900 |
7 Aug 2014 | USD | 10.69 | 10.8 | 10.44 | 10.46 | 10.46 | -0.23 (-2.15%) | 249,100 |
6 Aug 2014 | USD | 10.4 | 10.73 | 10.4 | 10.69 | 10.69 | +0.23 (+2.20%) | 366,000 |
5 Aug 2014 | USD | 10.49 | 10.58 | 10.34 | 10.46 | 10.46 | -0.1 (-0.95%) | 257,100 |
4 Aug 2014 | USD | 10.55 | 10.67 | 10.4 | 10.56 | 10.56 | +0.02 (+0.19%) | 329,600 |
1 Aug 2014 | USD | 10.41 | 10.88 | 10.28 | 10.54 | 10.54 | +0.36 (+3.54%) | 679,100 |
31 Jul 2014 | USD | 10.11 | 10.24 | 10.07 | 10.18 | 10.18 | -0.08 (-0.78%) | 339,300 |
30 Jul 2014 | USD | 10.2 | 10.3 | 10.14 | 10.26 | 10.26 | +0.12 (+1.18%) | 304,300 |
29 Jul 2014 | USD | 10.09 | 10.17 | 10.05 | 10.14 | 10.14 | +0.09 (+0.90%) | 351,800 |
28 Jul 2014 | USD | 10.03 | 10.1 | 9.86 | 10.05 | 10.05 | -0.02 (-0.20%) | 277,000 |
25 Jul 2014 | USD | 10.16 | 10.22 | 9.92 | 10.07 | 10.07 | -0.2 (-1.95%) | 396,200 |