Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2014 | USD | 11.44 | 11.59 | 11.43 | 11.48 | 11.48 | +0.02 (+0.17%) | 205,509 |
13 Jun 2014 | USD | 11.6 | 11.6 | 11.42 | 11.46 | 11.46 | -0.12 (-1.04%) | 223,137 |
12 Jun 2014 | USD | 11.55 | 11.6 | 11.5 | 11.58 | 11.58 | +0.04 (+0.35%) | 124,607 |
11 Jun 2014 | USD | 11.5 | 11.57 | 11.4011 | 11.54 | 11.54 | +0.02 (+0.17%) | 204,702 |
10 Jun 2014 | USD | 11 | 11.54 | 10.91 | 11.52 | 11.52 | +0.56 (+5.11%) | 691,808 |
9 Jun 2014 | USD | 10.8 | 10.965 | 10.755 | 10.96 | 10.96 | +0.15 (+1.39%) | 110,585 |
6 Jun 2014 | USD | 10.81 | 10.95 | 10.71 | 10.81 | 10.81 | +0.06 (+0.56%) | 113,733 |
5 Jun 2014 | USD | 10.7 | 10.8 | 10.62 | 10.75 | 10.75 | +0.06 (+0.56%) | 133,060 |
4 Jun 2014 | USD | 10.63 | 10.7 | 10.61 | 10.69 | 10.69 | +0.01 (+0.09%) | 76,913 |
3 Jun 2014 | USD | 10.69 | 10.83 | 10.64 | 10.68 | 10.68 | -0.01 (-0.09%) | 135,942 |
2 Jun 2014 | USD | 10.64 | 10.82 | 10.47 | 10.69 | 10.69 | +0.07 (+0.66%) | 79,069 |
30 May 2014 | USD | 10.6 | 10.69 | 10.5 | 10.62 | 10.62 | +0.06 (+0.57%) | 157,132 |
29 May 2014 | USD | 10.65 | 10.65 | 10.52 | 10.56 | 10.56 | -0.06 (-0.56%) | 118,763 |
28 May 2014 | USD | 10.65 | 10.69 | 10.53 | 10.62 | 10.62 | -0.06 (-0.56%) | 54,059 |
27 May 2014 | USD | 10.48 | 10.81 | 10.3375 | 10.68 | 10.68 | +0.2 (+1.91%) | 130,618 |
26 May 2014 | USD | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 10.51 | 10.55 | 10.4 | 10.48 | 10.48 | -0.01 (-0.10%) | 355,757 |
22 May 2014 | USD | 10.61 | 10.63 | 10.44 | 10.49 | 10.49 | -0.15 (-1.41%) | 548,218 |
21 May 2014 | USD | 10.61 | 10.71 | 10.42 | 10.64 | 10.64 | +0.09 (+0.85%) | 92,411 |
20 May 2014 | USD | 10.48 | 10.66 | 10.374 | 10.55 | 10.55 | +0.055 (+0.52%) | 403,355 |
19 May 2014 | USD | 10.44 | 10.61 | 10.41 | 10.495 | 10.495 | +0.055 (+0.53%) | 108,186 |
16 May 2014 | USD | 10.31 | 10.45 | 10.3 | 10.44 | 10.44 | +0.1 (+0.97%) | 311,995 |
15 May 2014 | USD | 10.44 | 10.459 | 10.28 | 10.34 | 10.34 | -0.12 (-1.15%) | 135,471 |
14 May 2014 | USD | 10.59 | 10.61 | 10.4 | 10.46 | 10.46 | -0.09 (-0.85%) | 140,291 |
13 May 2014 | USD | 10.75 | 10.75 | 10.45 | 10.55 | 10.55 | -0.2 (-1.86%) | 177,327 |
12 May 2014 | USD | 10.61 | 10.88 | 10.61 | 10.75 | 10.75 | +0.18 (+1.70%) | 153,436 |
9 May 2014 | USD | 10.3 | 10.57 | 10.3 | 10.57 | 10.57 | +0.23 (+2.22%) | 294,541 |
8 May 2014 | USD | 10.55 | 10.55 | 10.28 | 10.34 | 10.34 | -0.21 (-1.99%) | 276,789 |
7 May 2014 | USD | 10.45 | 10.55 | 10.35 | 10.55 | 10.55 | +0.1 (+0.96%) | 175,793 |
6 May 2014 | USD | 10.66 | 10.76 | 10.45 | 10.45 | 10.45 | -0.26 (-2.43%) | 226,752 |