Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 12.56 | 12.9 | 12.28 | 12.82 | 25.64 | +0.12 (+0.94%) | 728,600 |
9 Sep 2014 | USD | 12.98 | 13.16 | 12.6 | 12.7 | 25.4 | -0.48 (-3.64%) | 943,850 |
8 Sep 2014 | USD | 13.6 | 13.74 | 13.08 | 13.18 | 26.36 | -0.4 (-2.95%) | 1,597,200 |
5 Sep 2014 | USD | 13.64 | 13.8 | 13.48 | 13.58 | 27.16 | -0.04 (-0.29%) | 1,221,600 |
4 Sep 2014 | USD | 13.38 | 14.08 | 13.36 | 13.62 | 27.24 | +0.22 (+1.64%) | 1,361,550 |
3 Sep 2014 | USD | 13.54 | 13.54 | 13.26 | 13.4 | 26.8 | +0.34 (+2.60%) | 1,178,350 |
2 Sep 2014 | USD | 12.64 | 13.12 | 12.5 | 13.06 | 26.12 | +0.76 (+6.18%) | 1,237,900 |
1 Sep 2014 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 24.6 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 12.12 | 12.42 | 11.96 | 12.3 | 24.6 | +0.26 (+2.16%) | 1,169,500 |
28 Aug 2014 | USD | 12.3 | 12.44 | 12 | 12.04 | 24.08 | -0.26 (-2.11%) | 956,550 |
27 Aug 2014 | USD | 12.4 | 12.44 | 12.16 | 12.3 | 24.6 | -0.02 (-0.16%) | 2,522,250 |
26 Aug 2014 | USD | 12.46 | 12.48 | 12.18 | 12.32 | 24.64 | +0.06 (+0.49%) | 703,100 |
25 Aug 2014 | USD | 12.32 | 12.36 | 12.22 | 12.26 | 24.52 | +0.08 (+0.66%) | 519,550 |
22 Aug 2014 | USD | 12.28 | 12.38 | 12.08 | 12.18 | 24.36 | -0.1 (-0.81%) | 536,600 |
21 Aug 2014 | USD | 12.48 | 12.48 | 12.24 | 12.28 | 24.56 | -0.16 (-1.29%) | 448,600 |
20 Aug 2014 | USD | 12.52 | 12.54 | 12.36 | 12.44 | 24.88 | -0.02 (-0.16%) | 480,750 |
19 Aug 2014 | USD | 12.26 | 12.52 | 12.26 | 12.46 | 24.92 | +0.14 (+1.14%) | 629,600 |
18 Aug 2014 | USD | 12.12 | 12.36 | 12.02 | 12.32 | 24.64 | +0.26 (+2.16%) | 634,700 |
15 Aug 2014 | USD | 11.76 | 12.08 | 11.62 | 12.06 | 24.12 | +0.38 (+3.25%) | 827,400 |
14 Aug 2014 | USD | 11.54 | 11.88 | 11.42 | 11.68 | 23.36 | +0.2 (+1.74%) | 928,050 |
13 Aug 2014 | USD | 11.82 | 11.94 | 11.42 | 11.48 | 22.96 | -0.04 (-0.35%) | 713,350 |
12 Aug 2014 | USD | 11.7 | 11.76 | 11.34 | 11.52 | 23.04 | -0.3 (-2.54%) | 873,500 |
11 Aug 2014 | USD | 11.96 | 12.1 | 11.76 | 11.82 | 23.64 | 0.0 (0.0%) | 614,100 |
8 Aug 2014 | USD | 11.94 | 12.08 | 11.74 | 11.82 | 23.64 | -0.06 (-0.51%) | 762,500 |
7 Aug 2014 | USD | 12.24 | 12.44 | 11.82 | 11.88 | 23.76 | -0.28 (-2.30%) | 689,800 |
6 Aug 2014 | USD | 11.8 | 12.38 | 11.76 | 12.16 | 24.32 | +0.3 (+2.53%) | 727,100 |
5 Aug 2014 | USD | 12.32 | 12.72 | 11.84 | 11.86 | 23.72 | -0.64 (-5.12%) | 900,350 |
4 Aug 2014 | USD | 12.4 | 12.74 | 12.32 | 12.5 | 25 | +0.26 (+2.12%) | 611,050 |
1 Aug 2014 | USD | 12.26 | 12.58 | 12 | 12.24 | 24.48 | +0.12 (+0.99%) | 619,650 |
31 Jul 2014 | USD | 12.12 | 12.22 | 11.76 | 12.12 | 24.24 | -0.32 (-2.57%) | 846,800 |