Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | USD | 10.25 | 10.36 | 10.21 | 10.27 | 10.27 | +0.03 (+0.29%) | 442,900 |
23 Jul 2014 | USD | 10.37 | 10.4 | 10.23 | 10.24 | 10.24 | -0.14 (-1.35%) | 275,700 |
22 Jul 2014 | USD | 10.36 | 10.4 | 10.29 | 10.38 | 10.38 | +0.08 (+0.78%) | 141,700 |
21 Jul 2014 | USD | 10.23 | 10.38 | 10.23 | 10.3 | 10.3 | -0.04 (-0.39%) | 350,800 |
18 Jul 2014 | USD | 10.14 | 10.36 | 10.14 | 10.34 | 10.34 | +0.17 (+1.67%) | 282,700 |
17 Jul 2014 | USD | 10.17 | 10.26 | 10.13 | 10.17 | 10.17 | -0.1 (-0.97%) | 256,200 |
16 Jul 2014 | USD | 10.36 | 10.46 | 10.19 | 10.27 | 10.27 | -0.03 (-0.29%) | 220,300 |
15 Jul 2014 | USD | 10.46 | 10.47 | 10.23 | 10.3 | 10.3 | -0.15 (-1.44%) | 198,600 |
14 Jul 2014 | USD | 10.55 | 10.62 | 10.4 | 10.45 | 10.45 | +0.02 (+0.19%) | 247,100 |
11 Jul 2014 | USD | 10.52 | 10.55 | 10.41 | 10.43 | 10.43 | -0.09 (-0.86%) | 234,800 |
10 Jul 2014 | USD | 10.44 | 10.64 | 10.39 | 10.52 | 10.52 | -0.13 (-1.22%) | 291,400 |
9 Jul 2014 | USD | 10.7 | 10.78 | 10.59 | 10.65 | 10.65 | -0.01 (-0.09%) | 382,400 |
8 Jul 2014 | USD | 10.68 | 10.76 | 10.48 | 10.66 | 10.66 | -0.05 (-0.47%) | 404,300 |
7 Jul 2014 | USD | 10.86 | 10.98 | 10.64 | 10.71 | 10.71 | -0.25 (-2.28%) | 516,900 |
4 Jul 2014 | USD | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 10.94 | 11 | 10.89 | 10.96 | 10.96 | +0.09 (+0.83%) | 112,300 |
2 Jul 2014 | USD | 11.01 | 11.1 | 10.86 | 10.87 | 10.87 | -0.15 (-1.36%) | 431,400 |
1 Jul 2014 | USD | 10.8 | 11.16 | 10.8 | 11.02 | 11.02 | +0.25 (+2.32%) | 568,700 |
30 Jun 2014 | USD | 10.47 | 10.78 | 10.25 | 10.77 | 10.77 | +0.44 (+4.26%) | 769,200 |
27 Jun 2014 | USD | 10.3 | 10.46 | 10.29 | 10.33 | 10.33 | +0.41 (+4.13%) | 1,172,300 |
26 Jun 2014 | USD | 9.92 | 9.94 | 9.73 | 9.92 | 9.92 | -0.02 (-0.20%) | 197,300 |
25 Jun 2014 | USD | 9.72 | 9.97 | 9.66 | 9.94 | 9.94 | +0.14 (+1.43%) | 363,200 |
24 Jun 2014 | USD | 9.83 | 9.92 | 9.74 | 9.8 | 9.8 | -0.08 (-0.81%) | 443,300 |
23 Jun 2014 | USD | 9.94 | 9.97 | 9.82 | 9.88 | 9.88 | -0.06 (-0.60%) | 338,500 |
20 Jun 2014 | USD | 9.96 | 9.99 | 9.84 | 9.94 | 9.94 | +0.05 (+0.51%) | 693,700 |
19 Jun 2014 | USD | 9.93 | 9.99 | 9.86 | 9.89 | 9.89 | +0.03 (+0.30%) | 429,200 |
18 Jun 2014 | USD | 9.9 | 9.97 | 9.77 | 9.86 | 9.86 | -0.06 (-0.60%) | 221,000 |
17 Jun 2014 | USD | 9.72 | 9.96 | 9.72 | 9.92 | 9.92 | +0.15 (+1.54%) | 507,700 |
16 Jun 2014 | USD | 9.71 | 9.87 | 9.69 | 9.77 | 9.77 | +0.01 (+0.10%) | 371,500 |
13 Jun 2014 | USD | 9.59 | 9.81 | 9.52 | 9.76 | 9.76 | +0.22 (+2.31%) | 509,400 |