Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2014 | USD | 10.61 | 10.61 | 9.8 | 9.99 | 9.99 | -0.52 (-4.95%) | 293,800 |
6 May 2014 | USD | 10.84 | 11.07 | 10.41 | 10.51 | 10.51 | -0.47 (-4.28%) | 381,500 |
5 May 2014 | USD | 11.36 | 11.54 | 10.8 | 10.98 | 10.98 | -0.51 (-4.44%) | 170,200 |
2 May 2014 | USD | 11.95 | 11.95 | 11.32 | 11.49 | 11.49 | -0.5 (-4.17%) | 257,400 |
1 May 2014 | USD | 12.4 | 13.06 | 11.72 | 11.99 | 11.99 | -0.26 (-2.12%) | 367,100 |
30 Apr 2014 | USD | 12.47 | 12.47 | 11.97 | 12.25 | 12.25 | -0.23 (-1.84%) | 115,300 |
29 Apr 2014 | USD | 12.52 | 12.72 | 12.09 | 12.48 | 12.48 | +0.23 (+1.88%) | 178,900 |
28 Apr 2014 | USD | 12.84 | 13.17 | 11.87 | 12.25 | 12.25 | -0.61 (-4.74%) | 231,800 |
25 Apr 2014 | USD | 13.38 | 13.38 | 12.77 | 12.86 | 12.86 | -0.65 (-4.81%) | 229,200 |
24 Apr 2014 | USD | 13.67 | 13.72 | 13.1 | 13.51 | 13.51 | +0.06 (+0.45%) | 237,000 |
23 Apr 2014 | USD | 13.76 | 13.84 | 13.22 | 13.45 | 13.45 | -0.2 (-1.47%) | 203,500 |
22 Apr 2014 | USD | 12.53 | 13.89 | 12.49 | 13.65 | 13.65 | +1.2 (+9.64%) | 334,700 |
21 Apr 2014 | USD | 12.62 | 12.92 | 12.27 | 12.45 | 12.45 | -0.16 (-1.27%) | 170,100 |
18 Apr 2014 | USD | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 11.95 | 13.06 | 11.84 | 12.61 | 12.61 | +0.76 (+6.41%) | 545,300 |
16 Apr 2014 | USD | 11.76 | 12.02 | 11.34 | 11.85 | 11.85 | +0.2 (+1.72%) | 305,900 |
15 Apr 2014 | USD | 11.16 | 11.75 | 10.66 | 11.65 | 11.65 | +0.49 (+4.39%) | 517,700 |
14 Apr 2014 | USD | 12.12 | 12.12 | 11 | 11.16 | 11.16 | -0.85 (-7.08%) | 180,000 |
11 Apr 2014 | USD | 11.42 | 12.5 | 11.16 | 12.01 | 12.01 | +0.39 (+3.36%) | 460,200 |
10 Apr 2014 | USD | 12.51 | 12.51 | 11.47 | 11.62 | 11.62 | -0.92 (-7.34%) | 404,200 |
9 Apr 2014 | USD | 12.62 | 12.76 | 12.22 | 12.54 | 12.54 | -0.08 (-0.63%) | 388,000 |
8 Apr 2014 | USD | 13.37 | 13.56 | 12.36 | 12.62 | 12.62 | -0.85 (-6.31%) | 480,800 |
7 Apr 2014 | USD | 13.67 | 13.98 | 13 | 13.47 | 13.47 | -0.35 (-2.53%) | 586,700 |
4 Apr 2014 | USD | 14.5 | 14.64 | 13.44 | 13.82 | 13.82 | -0.67 (-4.62%) | 608,500 |
3 Apr 2014 | USD | 15.78 | 15.84 | 14.37 | 14.49 | 14.49 | -1.4 (-8.81%) | 467,600 |
2 Apr 2014 | USD | 16.39 | 16.47 | 15.65 | 15.89 | 15.89 | -0.46 (-2.81%) | 226,900 |
1 Apr 2014 | USD | 16.75 | 18.37 | 16.09 | 16.35 | 16.35 | -0.2 (-1.21%) | 538,500 |
31 Mar 2014 | USD | 16.45 | 16.55 | 15.63 | 16.55 | 16.55 | +0.18 (+1.10%) | 798,600 |
28 Mar 2014 | USD | 15.7 | 16.52 | 15.51 | 16.37 | 16.37 | +0.67 (+4.27%) | 227,500 |
27 Mar 2014 | USD | 16.27 | 16.57 | 15.02 | 15.7 | 15.7 | -0.57 (-3.50%) | 242,400 |