Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | USD | 10.42 | 10.46 | 10.22 | 10.23 | 9.7928 | -0.23 (-2.20%) | 545,140 |
8 Sep 2014 | USD | 10.35 | 10.54 | 10.27 | 10.46 | 10.013 | +0.11 (+1.06%) | 538,518 |
5 Sep 2014 | USD | 10.33 | 10.4 | 10.24 | 10.35 | 9.9077 | -0.02 (-0.19%) | 483,957 |
4 Sep 2014 | USD | 10.48 | 10.637 | 10.34 | 10.37 | 9.9268 | -0.07 (-0.67%) | 629,553 |
3 Sep 2014 | USD | 10.66 | 10.76 | 10.44 | 10.44 | 9.9938 | -0.17 (-1.60%) | 433,215 |
2 Sep 2014 | USD | 10.66 | 10.75 | 10.54 | 10.61 | 10.1566 | -0.03 (-0.28%) | 619,110 |
1 Sep 2014 | USD | 10.64 | 10.64 | 10.64 | 10.64 | 10.1853 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 10.59 | 10.67 | 10.53 | 10.64 | 10.1853 | +0.04 (+0.38%) | 304,250 |
28 Aug 2014 | USD | 10.57 | 10.63 | 10.48 | 10.6 | 10.147 | 0.0 (0.0%) | 249,874 |
27 Aug 2014 | USD | 10.79 | 10.82 | 10.6 | 10.6 | 10.147 | -0.15 (-1.40%) | 291,242 |
26 Aug 2014 | USD | 10.67 | 10.75 | 10.62 | 10.75 | 10.2906 | +0.08 (+0.75%) | 558,572 |
25 Aug 2014 | USD | 10.92 | 10.955 | 10.66 | 10.67 | 10.214 | -0.21 (-1.93%) | 547,261 |
22 Aug 2014 | USD | 10.99 | 10.99 | 10.81 | 10.88 | 10.415 | -0.15 (-1.36%) | 447,518 |
21 Aug 2014 | USD | 10.98 | 11.04 | 10.8 | 11.03 | 10.5586 | +0.1 (+0.91%) | 446,474 |
20 Aug 2014 | USD | 10.85 | 10.97 | 10.7 | 10.93 | 10.4629 | +0.04 (+0.37%) | 526,505 |
19 Aug 2014 | USD | 10.99 | 10.99 | 10.85 | 10.89 | 10.4246 | -0.01 (-0.09%) | 663,877 |
18 Aug 2014 | USD | 10.74 | 10.98 | 10.74 | 10.9 | 10.4342 | +0.21 (+1.96%) | 686,410 |
15 Aug 2014 | USD | 10.68 | 10.94 | 10.57 | 10.69 | 10.2332 | +0.16 (+1.52%) | 1,038,984 |
14 Aug 2014 | USD | 10.19 | 10.58 | 10.13 | 10.53 | 10.08 | +0.42 (+4.15%) | 924,186 |
13 Aug 2014 | USD | 10.09 | 10.23 | 10.04 | 10.11 | 9.6779 | +0.04 (+0.40%) | 629,933 |
12 Aug 2014 | USD | 9.83 | 10.14 | 9.8 | 10.07 | 9.6397 | +0.21 (+2.13%) | 1,195,713 |
11 Aug 2014 | USD | 9.68 | 10.02 | 9.68 | 9.86 | 9.4386 | +0.21 (+2.18%) | 1,169,513 |
8 Aug 2014 | USD | 9.45 | 9.66 | 9.43 | 9.65 | 9.2376 | +0.21 (+2.22%) | 344,146 |
7 Aug 2014 | USD | 9.47 | 9.511 | 9.44 | 9.44 | 9.0366 | 0.0 (0.0%) | 539,934 |
6 Aug 2014 | USD | 9.43 | 9.5 | 9.35 | 9.44 | 9.0366 | 0.0 (0.0%) | 523,423 |
5 Aug 2014 | USD | 9.45 | 9.51 | 9.35 | 9.44 | 9.0366 | -0.04 (-0.42%) | 712,631 |
4 Aug 2014 | USD | 9.62 | 9.71 | 9.42 | 9.48 | 9.0749 | -0.14 (-1.46%) | 852,909 |
1 Aug 2014 | USD | 9.75 | 9.89 | 9.56 | 9.62 | 9.2089 | -0.13 (-1.33%) | 985,410 |
31 Jul 2014 | USD | 9.68 | 9.9 | 9.6 | 9.75 | 9.3333 | -0.02 (-0.20%) | 1,071,822 |
30 Jul 2014 | USD | 9.69 | 9.78 | 9.37 | 9.77 | 9.3525 | +0.57 (+6.20%) | 1,915,836 |