Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | USD | 13.27 | 13.34 | 13.01 | 13.1 | 13.1 | -0.37 (-2.75%) | 257,847 |
8 Sep 2014 | USD | 13.86 | 13.88 | 13.44 | 13.47 | 13.47 | -0.43 (-3.09%) | 290,033 |
5 Sep 2014 | USD | 14.07 | 14.09 | 13.85 | 13.9 | 13.9 | -0.22 (-1.56%) | 203,685 |
4 Sep 2014 | USD | 14.05 | 14.18 | 13.965 | 14.12 | 14.12 | +0.12 (+0.86%) | 360,014 |
3 Sep 2014 | USD | 14.06 | 14.17 | 13.8 | 14 | 14 | -0.04 (-0.28%) | 918,918 |
2 Sep 2014 | USD | 13.73 | 14.225 | 13.71 | 14.04 | 14.04 | +0.39 (+2.86%) | 439,841 |
1 Sep 2014 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 13.77 | 13.77 | 13.47 | 13.65 | 13.65 | -0.03 (-0.22%) | 326,545 |
28 Aug 2014 | USD | 13.78 | 13.83 | 13.58 | 13.68 | 13.68 | -0.05 (-0.36%) | 254,984 |
27 Aug 2014 | USD | 13.62 | 13.8 | 13.42 | 13.73 | 13.73 | +0.16 (+1.18%) | 189,529 |
26 Aug 2014 | USD | 13.52 | 13.63 | 13.34 | 13.57 | 13.57 | +0.13 (+0.97%) | 248,002 |
25 Aug 2014 | USD | 13.45 | 13.46 | 13.33 | 13.44 | 13.44 | +0.16 (+1.20%) | 109,766 |
22 Aug 2014 | USD | 13.34 | 13.45 | 13.07 | 13.28 | 13.28 | -0.09 (-0.67%) | 311,371 |
21 Aug 2014 | USD | 13.53 | 13.57 | 13.3 | 13.37 | 13.37 | -0.13 (-0.96%) | 244,710 |
20 Aug 2014 | USD | 13.66 | 13.82 | 13.39 | 13.5 | 13.5 | -0.12 (-0.88%) | 257,627 |
19 Aug 2014 | USD | 13.43 | 13.62 | 13.33 | 13.62 | 13.62 | +0.13 (+0.96%) | 550,932 |
18 Aug 2014 | USD | 13.39 | 13.53 | 13.33 | 13.49 | 13.49 | +0.14 (+1.05%) | 343,850 |
15 Aug 2014 | USD | 13.37 | 13.42 | 13.06 | 13.35 | 13.35 | +0.24 (+1.83%) | 506,646 |
14 Aug 2014 | USD | 13.1 | 13.17 | 13.02 | 13.11 | 13.11 | +0.08 (+0.61%) | 250,661 |
13 Aug 2014 | USD | 12.84 | 13.09 | 12.77 | 13.03 | 13.03 | +0.32 (+2.52%) | 390,544 |
12 Aug 2014 | USD | 12.47 | 12.75 | 12.44 | 12.71 | 12.71 | +0.15 (+1.19%) | 168,721 |
11 Aug 2014 | USD | 12.44 | 12.62 | 12.42 | 12.56 | 12.56 | +0.14 (+1.13%) | 186,807 |
8 Aug 2014 | USD | 12.43 | 12.54 | 12.33 | 12.42 | 12.42 | -0.17 (-1.35%) | 422,652 |
7 Aug 2014 | USD | 12.8 | 12.8 | 12.56 | 12.59 | 12.59 | -0.21 (-1.64%) | 264,948 |
6 Aug 2014 | USD | 12.38 | 12.82 | 12.31 | 12.8 | 12.8 | +0.5 (+4.07%) | 438,398 |
5 Aug 2014 | USD | 12.28 | 12.43 | 12.1933 | 12.3 | 12.3 | -0.09 (-0.73%) | 140,577 |
4 Aug 2014 | USD | 12.43 | 12.45 | 12.21 | 12.39 | 12.39 | 0.0 (0.0%) | 134,322 |
1 Aug 2014 | USD | 12.41 | 12.52 | 12.14 | 12.39 | 12.39 | -0.02 (-0.16%) | 231,185 |
31 Jul 2014 | USD | 12.24 | 12.41 | 12.18 | 12.41 | 12.41 | -0.07 (-0.56%) | 199,184 |
30 Jul 2014 | USD | 12.45 | 12.53 | 12.2 | 12.48 | 12.48 | +0.01 (+0.08%) | 232,333 |