Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2014 | USD | 10.94 | 11.46 | 10.78 | 11.46 | 22.92 | +0.56 (+5.14%) | 618,400 |
17 Jun 2014 | USD | 10.72 | 10.94 | 10.66 | 10.9 | 21.8 | -0.06 (-0.55%) | 636,600 |
16 Jun 2014 | USD | 11.32 | 11.32 | 10.96 | 10.96 | 21.92 | -0.4 (-3.52%) | 588,750 |
13 Jun 2014 | USD | 11.3 | 11.48 | 11.06 | 11.36 | 22.72 | +0.16 (+1.43%) | 603,600 |
12 Jun 2014 | USD | 11.68 | 11.74 | 11.06 | 11.2 | 22.4 | -0.52 (-4.44%) | 928,050 |
11 Jun 2014 | USD | 11.78 | 11.86 | 11.66 | 11.72 | 23.44 | -0.08 (-0.68%) | 617,600 |
10 Jun 2014 | USD | 11.68 | 11.86 | 11.56 | 11.8 | 23.6 | +0.06 (+0.51%) | 603,550 |
9 Jun 2014 | USD | 11.2 | 11.92 | 11.16 | 11.74 | 23.48 | +0.58 (+5.20%) | 821,650 |
6 Jun 2014 | USD | 11.14 | 11.46 | 11.1 | 11.16 | 22.32 | +0.34 (+3.14%) | 812,550 |
5 Jun 2014 | USD | 11.08 | 11.1 | 10.8 | 10.82 | 21.64 | -0.14 (-1.28%) | 717,600 |
4 Jun 2014 | USD | 11.16 | 11.22 | 10.84 | 10.96 | 21.92 | -0.18 (-1.62%) | 843,350 |
3 Jun 2014 | USD | 11.24 | 11.48 | 11.06 | 11.14 | 22.28 | -0.1 (-0.89%) | 1,143,850 |
2 Jun 2014 | USD | 11.8 | 11.84 | 11.16 | 11.24 | 22.48 | -0.58 (-4.91%) | 1,183,500 |
30 May 2014 | USD | 12.6 | 12.62 | 11.82 | 11.82 | 23.64 | -0.86 (-6.78%) | 979,100 |
29 May 2014 | USD | 12.88 | 13.22 | 12.6 | 12.68 | 25.36 | +0.02 (+0.16%) | 972,850 |
28 May 2014 | USD | 12.36 | 12.68 | 12.26 | 12.66 | 25.32 | +0.4 (+3.26%) | 658,250 |
27 May 2014 | USD | 12.24 | 12.6 | 12.24 | 12.26 | 24.52 | +0.12 (+0.99%) | 572,650 |
26 May 2014 | USD | 12.14 | 12.14 | 12.14 | 12.14 | 24.28 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 12.06 | 12.24 | 12.02 | 12.14 | 24.28 | +0.18 (+1.51%) | 441,400 |
22 May 2014 | USD | 12.38 | 12.48 | 11.96 | 11.96 | 23.92 | -0.26 (-2.13%) | 611,950 |
21 May 2014 | USD | 11.76 | 12.36 | 11.76 | 12.22 | 24.44 | +0.34 (+2.86%) | 708,650 |
20 May 2014 | USD | 12.32 | 12.34 | 11.78 | 11.88 | 23.76 | -0.46 (-3.73%) | 1,061,250 |
19 May 2014 | USD | 12.24 | 12.36 | 12.02 | 12.34 | 24.68 | +0.02 (+0.16%) | 820,250 |
16 May 2014 | USD | 12.66 | 12.74 | 12.28 | 12.32 | 24.64 | -0.46 (-3.60%) | 769,000 |
15 May 2014 | USD | 12.66 | 12.98 | 12.14 | 12.78 | 25.56 | +0.02 (+0.16%) | 1,375,700 |
14 May 2014 | USD | 12.84 | 13.06 | 12.66 | 12.76 | 25.52 | -0.16 (-1.24%) | 514,500 |
13 May 2014 | USD | 13.14 | 13.2 | 12.86 | 12.92 | 25.84 | -0.08 (-0.62%) | 624,100 |
12 May 2014 | USD | 12.46 | 13.06 | 12.44 | 13 | 26 | +0.7 (+5.69%) | 905,950 |
9 May 2014 | USD | 12.76 | 12.9 | 12.24 | 12.3 | 24.6 | -0.38 (-3.00%) | 1,389,400 |
8 May 2014 | USD | 13.4 | 13.48 | 12.62 | 12.68 | 25.36 | -0.68 (-5.09%) | 1,186,950 |