Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2014 | USD | 14.01 | 14.11 | 13.78 | 13.87 | 13.87 | -0.13 (-0.93%) | 575,733 |
12 Aug 2014 | USD | 13.72 | 14.06 | 13.71 | 14 | 14 | +0.22 (+1.60%) | 804,424 |
11 Aug 2014 | USD | 13.53 | 13.84 | 13.49 | 13.78 | 13.78 | +0.29 (+2.15%) | 823,108 |
8 Aug 2014 | USD | 13.65 | 13.69 | 13.34 | 13.49 | 13.49 | -0.14 (-1.03%) | 442,945 |
7 Aug 2014 | USD | 13.67 | 13.67 | 13.52 | 13.63 | 13.63 | -0.02 (-0.15%) | 654,331 |
6 Aug 2014 | USD | 13.56 | 13.69 | 13.49 | 13.65 | 13.65 | 0.0 (0.0%) | 607,218 |
5 Aug 2014 | USD | 13.65 | 13.76 | 13.58 | 13.65 | 13.65 | -0.06 (-0.44%) | 838,726 |
4 Aug 2014 | USD | 13.64 | 13.71 | 13.53 | 13.71 | 13.71 | +0.11 (+0.81%) | 796,663 |
1 Aug 2014 | USD | 13.55 | 13.71 | 13.33 | 13.6 | 13.6 | +0.32 (+2.41%) | 1,849,035 |
31 Jul 2014 | USD | 13.86 | 13.91 | 13.25 | 13.28 | 13.28 | -0.65 (-4.67%) | 2,475,448 |
30 Jul 2014 | USD | 13.9 | 13.97 | 13.83 | 13.93 | 13.93 | +0.03 (+0.22%) | 867,030 |
29 Jul 2014 | USD | 13.97 | 14 | 13.84 | 13.9 | 13.9 | -0.06 (-0.43%) | 979,647 |
28 Jul 2014 | USD | 13.72 | 14 | 13.69 | 13.96 | 13.96 | +0.19 (+1.38%) | 1,139,571 |
25 Jul 2014 | USD | 13.58 | 13.8 | 13.58 | 13.77 | 13.77 | +0.16 (+1.18%) | 1,068,983 |
24 Jul 2014 | USD | 13.36 | 13.65 | 13.31 | 13.61 | 13.61 | +0.3 (+2.25%) | 897,088 |
23 Jul 2014 | USD | 13.18 | 13.32 | 13.1 | 13.31 | 13.31 | +0.16 (+1.22%) | 633,406 |
22 Jul 2014 | USD | 13.26 | 13.3 | 13.08 | 13.15 | 13.15 | -0.07 (-0.53%) | 976,537 |
21 Jul 2014 | USD | 13.1 | 13.26 | 12.9601 | 13.22 | 13.22 | +0.1 (+0.76%) | 705,778 |
18 Jul 2014 | USD | 13.11 | 13.12 | 12.98 | 13.12 | 13.12 | +0.11 (+0.85%) | 1,301,533 |
17 Jul 2014 | USD | 13.08 | 13.1 | 12.95 | 13.01 | 13.01 | -0.09 (-0.69%) | 676,209 |
16 Jul 2014 | USD | 13.18 | 13.23 | 13.1 | 13.1 | 13.1 | -0.1 (-0.76%) | 533,578 |
15 Jul 2014 | USD | 13.22 | 13.28 | 13.1 | 13.2 | 13.2 | +0.04 (+0.30%) | 1,021,178 |
14 Jul 2014 | USD | 13.4 | 13.44 | 13.15 | 13.16 | 13.16 | -0.13 (-0.98%) | 1,852,138 |
11 Jul 2014 | USD | 13.46 | 13.46 | 13.15 | 13.29 | 13.29 | -0.21 (-1.56%) | 1,546,316 |
10 Jul 2014 | USD | 13.41 | 13.64 | 13.26 | 13.5 | 13.5 | -0.06 (-0.44%) | 2,389,386 |
9 Jul 2014 | USD | 13.8 | 13.8 | 13.44 | 13.56 | 13.56 | -0.17 (-1.24%) | 2,880,523 |
8 Jul 2014 | USD | 13.56 | 13.73 | 13.49 | 13.73 | 13.73 | +0.17 (+1.25%) | 1,345,875 |
7 Jul 2014 | USD | 13.66 | 13.72 | 13.52 | 13.56 | 13.56 | -0.07 (-0.51%) | 750,541 |
4 Jul 2014 | USD | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 13.4 | 13.68 | 13.35 | 13.63 | 13.63 | +0.35 (+2.64%) | 448,574 |