Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2014 | USD | 10.93 | 10.98 | 10.93 | 10.97 | 10.97 | +0.01 (+0.09%) | 1,477,530 |
28 Aug 2014 | USD | 10.89 | 10.97 | 10.88 | 10.96 | 10.96 | +0.05 (+0.46%) | 1,342,160 |
27 Aug 2014 | USD | 10.88 | 10.93 | 10.86 | 10.91 | 10.91 | +0.03 (+0.28%) | 1,039,530 |
26 Aug 2014 | USD | 10.9 | 10.94 | 10.865 | 10.88 | 10.88 | -0.02 (-0.18%) | 4,433,974 |
25 Aug 2014 | USD | 10.9 | 10.93 | 10.87 | 10.9 | 10.9 | 0.0 (0.0%) | 910,198 |
22 Aug 2014 | USD | 10.93 | 10.97 | 10.88 | 10.9 | 10.9 | -0.06 (-0.55%) | 1,578,628 |
21 Aug 2014 | USD | 10.9 | 10.99 | 10.9 | 10.96 | 10.96 | +0.02 (+0.18%) | 2,504,329 |
20 Aug 2014 | USD | 10.91 | 10.98 | 10.83 | 10.94 | 10.94 | +0.02 (+0.18%) | 2,319,244 |
19 Aug 2014 | USD | 10.89 | 10.95 | 10.88 | 10.92 | 10.92 | 0.0 (0.0%) | 3,354,682 |
18 Aug 2014 | USD | 10.87 | 10.92 | 10.87 | 10.92 | 10.92 | +0.07 (+0.65%) | 2,429,232 |
15 Aug 2014 | USD | 10.9 | 10.91 | 10.81 | 10.85 | 10.85 | -0.02 (-0.18%) | 1,636,758 |
14 Aug 2014 | USD | 10.8 | 10.91 | 10.8 | 10.87 | 10.87 | +0.02 (+0.18%) | 2,586,556 |
13 Aug 2014 | USD | 10.65 | 10.87 | 10.63 | 10.85 | 10.85 | +0.22 (+2.07%) | 3,905,482 |
12 Aug 2014 | USD | 10.71 | 10.71 | 10.58 | 10.63 | 10.63 | -0.04 (-0.37%) | 1,105,428 |
11 Aug 2014 | USD | 10.64 | 10.72 | 10.63 | 10.67 | 10.67 | +0.04 (+0.38%) | 1,218,268 |
8 Aug 2014 | USD | 10.5 | 10.65 | 10.5 | 10.63 | 10.63 | +0.1 (+0.95%) | 1,653,821 |
7 Aug 2014 | USD | 10.59 | 10.59 | 10.49 | 10.53 | 10.53 | -0.011 (-0.10%) | 1,390,017 |
6 Aug 2014 | USD | 10.62 | 10.62 | 10.5 | 10.541 | 10.541 | -0.099 (-0.93%) | 1,527,640 |
5 Aug 2014 | USD | 10.73 | 10.78 | 10.6 | 10.64 | 10.64 | -0.14 (-1.30%) | 1,536,867 |
4 Aug 2014 | USD | 10.76 | 10.8 | 10.66 | 10.78 | 10.78 | +0.06 (+0.56%) | 1,402,329 |
1 Aug 2014 | USD | 10.7 | 10.82 | 10.64 | 10.72 | 10.72 | +0.05 (+0.47%) | 1,502,039 |
31 Jul 2014 | USD | 10.73 | 10.8 | 10.67 | 10.67 | 10.67 | -0.1 (-0.93%) | 1,440,650 |
30 Jul 2014 | USD | 10.85 | 10.88 | 10.73 | 10.77 | 10.77 | -0.06 (-0.55%) | 1,375,176 |
29 Jul 2014 | USD | 10.85 | 10.91 | 10.82 | 10.83 | 10.83 | -0.05 (-0.46%) | 1,235,204 |
28 Jul 2014 | USD | 10.84 | 10.92 | 10.83 | 10.88 | 10.88 | +0.065 (+0.60%) | 1,973,176 |
25 Jul 2014 | USD | 10.83 | 10.895 | 10.795 | 10.815 | 10.815 | -0.065 (-0.60%) | 1,146,126 |
24 Jul 2014 | USD | 10.82 | 10.89 | 10.8 | 10.88 | 10.88 | +0.06 (+0.55%) | 1,650,673 |
23 Jul 2014 | USD | 10.83 | 10.88 | 10.773 | 10.82 | 10.82 | 0.0 (0.0%) | 1,795,616 |
22 Jul 2014 | USD | 10.82 | 10.9 | 10.8 | 10.82 | 10.82 | -0.02 (-0.18%) | 2,043,750 |
21 Jul 2014 | USD | 10.83 | 10.872 | 10.81 | 10.84 | 10.84 | -0.04 (-0.37%) | 1,094,162 |