Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | USD | 9.89 | 10 | 9.77 | 9.77 | 9.77 | +0.04 (+0.41%) | 7,300 |
21 Jul 2014 | USD | 9.78 | 10 | 9.58 | 9.73 | 9.73 | -0.4 (-3.95%) | 10,000 |
18 Jul 2014 | USD | 10.04 | 10.13 | 9.91 | 10.13 | 10.13 | +0.05 (+0.50%) | 6,000 |
17 Jul 2014 | USD | 9.96 | 10.19 | 9.89 | 10.08 | 10.08 | +0.15 (+1.51%) | 4,700 |
16 Jul 2014 | USD | 10.25 | 10.36 | 9.66 | 9.93 | 9.93 | -0.2 (-1.97%) | 32,300 |
15 Jul 2014 | USD | 10.25 | 10.25 | 9.75 | 10.13 | 10.13 | -0.06 (-0.59%) | 101,500 |
14 Jul 2014 | USD | 10.258 | 10.65 | 10.03 | 10.19 | 10.19 | -0.18 (-1.74%) | 19,300 |
11 Jul 2014 | USD | 10.46 | 10.59 | 10.07 | 10.37 | 10.37 | -0.13 (-1.24%) | 21,000 |
10 Jul 2014 | USD | 10.27 | 10.93 | 10.07 | 10.5 | 10.5 | -0.06 (-0.57%) | 20,600 |
9 Jul 2014 | USD | 10.19 | 11.44 | 10.19 | 10.56 | 10.56 | +0.26 (+2.52%) | 3,700 |
8 Jul 2014 | USD | 10.81 | 10.81 | 9.83 | 10.3 | 10.3 | -0.33 (-3.10%) | 25,800 |
7 Jul 2014 | USD | 11.322 | 11.39 | 10.51 | 10.63 | 10.63 | -0.76 (-6.67%) | 11,700 |
4 Jul 2014 | USD | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 11.36 | 11.45 | 11.36 | 11.39 | 11.39 | -0.05 (-0.44%) | 2,900 |
2 Jul 2014 | USD | 11.012 | 11.5 | 10.97 | 11.44 | 11.44 | +0.16 (+1.42%) | 11,400 |
1 Jul 2014 | USD | 11.025 | 11.28 | 10.99 | 11.28 | 11.28 | +0.02 (+0.18%) | 22,400 |
30 Jun 2014 | USD | 11.21 | 11.36 | 11.19 | 11.26 | 11.26 | +0.1 (+0.90%) | 13,800 |
27 Jun 2014 | USD | 11.33 | 11.33 | 10.293 | 11.16 | 11.16 | +0.14 (+1.27%) | 20,900 |
26 Jun 2014 | USD | 11.038 | 11.43 | 10.91 | 11.02 | 11.02 | +0.16 (+1.47%) | 15,800 |
25 Jun 2014 | USD | 10.54 | 11.06 | 10.54 | 10.86 | 10.86 | +0.22 (+2.07%) | 16,200 |
24 Jun 2014 | USD | 10.72 | 10.92 | 10.5 | 10.64 | 10.64 | -0.02 (-0.19%) | 27,300 |
23 Jun 2014 | USD | 10.1 | 10.83 | 10 | 10.66 | 10.66 | +0.68 (+6.81%) | 45,700 |
20 Jun 2014 | USD | 10.29 | 10.64 | 9.98 | 9.98 | 9.98 | -0.27 (-2.63%) | 13,600 |
19 Jun 2014 | USD | 10.92 | 11.32 | 9.959 | 10.25 | 10.25 | -0.5 (-4.65%) | 44,700 |
18 Jun 2014 | USD | 9.8 | 11.14 | 9.73 | 10.75 | 10.75 | +1.04 (+10.71%) | 66,600 |
17 Jun 2014 | USD | 9.44 | 9.83 | 9.41 | 9.71 | 9.71 | +0.33 (+3.52%) | 25,900 |
16 Jun 2014 | USD | 9.04 | 9.4 | 9.03 | 9.38 | 9.38 | +0.37 (+4.11%) | 14,700 |
13 Jun 2014 | USD | 9.06 | 9.23 | 8.98 | 9.01 | 9.01 | -0.08 (-0.88%) | 17,000 |
12 Jun 2014 | USD | 8.86 | 9.536 | 8.86 | 9.09 | 9.09 | +0.225 (+2.54%) | 32,300 |
11 Jun 2014 | USD | 9.34 | 9.59 | 8.63 | 8.865 | 8.865 | -0.4 (-4.32%) | 21,400 |