Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2014 | USD | 10.77 | 10.9 | 10.77 | 10.88 | 10.88 | +0.09 (+0.83%) | 2,229,282 |
17 Jul 2014 | USD | 10.78 | 10.85 | 10.77 | 10.79 | 10.79 | -0.03 (-0.28%) | 1,916,414 |
16 Jul 2014 | USD | 10.75 | 10.83 | 10.725 | 10.82 | 10.82 | +0.09 (+0.84%) | 2,235,073 |
15 Jul 2014 | USD | 10.79 | 10.83 | 10.72 | 10.73 | 10.73 | -0.08 (-0.74%) | 3,415,062 |
14 Jul 2014 | USD | 10.83 | 10.84 | 10.76 | 10.81 | 10.81 | 0.0 (0.0%) | 1,180,586 |
11 Jul 2014 | USD | 10.84 | 10.88 | 10.77 | 10.81 | 10.81 | -0.04 (-0.37%) | 2,309,055 |
10 Jul 2014 | USD | 10.79 | 10.95 | 10.74 | 10.85 | 10.85 | -0.01 (-0.09%) | 4,920,310 |
9 Jul 2014 | USD | 10.82 | 10.87 | 10.75 | 10.86 | 10.86 | +0.045 (+0.42%) | 2,605,648 |
8 Jul 2014 | USD | 10.8 | 10.895 | 10.79 | 10.815 | 10.815 | -0.045 (-0.41%) | 3,816,646 |
7 Jul 2014 | USD | 10.73 | 10.88 | 10.721 | 10.86 | 10.86 | +0.08 (+0.74%) | 2,262,969 |
4 Jul 2014 | USD | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 10.79 | 10.797 | 10.66 | 10.78 | 10.78 | -0.08 (-0.74%) | 995,870 |
2 Jul 2014 | USD | 10.82 | 10.88 | 10.76 | 10.86 | 10.86 | -0.02 (-0.18%) | 2,598,230 |
1 Jul 2014 | USD | 10.84 | 10.89 | 10.81 | 10.88 | 10.88 | -0.01 (-0.09%) | 2,500,273 |
30 Jun 2014 | USD | 10.84 | 10.89 | 10.73 | 10.89 | 10.89 | +0.11 (+1.02%) | 3,017,874 |
27 Jun 2014 | USD | 10.82 | 10.89 | 10.78 | 10.78 | 10.78 | -0.08 (-0.74%) | 26,051,956 |
26 Jun 2014 | USD | 10.79 | 10.86 | 10.76 | 10.86 | 10.86 | +0.06 (+0.56%) | 2,198,882 |
25 Jun 2014 | USD | 10.79 | 10.89 | 10.78 | 10.8 | 10.8 | -0.04 (-0.37%) | 2,565,631 |
24 Jun 2014 | USD | 10.9 | 10.92 | 10.84 | 10.84 | 10.84 | -0.09 (-0.82%) | 2,144,679 |
23 Jun 2014 | USD | 10.86 | 10.96 | 10.86 | 10.93 | 10.93 | -0.05 (-0.46%) | 3,664,641 |
20 Jun 2014 | USD | 10.83 | 10.98 | 10.79 | 10.98 | 10.98 | +0.13 (+1.20%) | 16,190,689 |
19 Jun 2014 | USD | 10.6 | 10.91 | 10.6 | 10.85 | 10.85 | +0.18 (+1.69%) | 6,099,861 |
18 Jun 2014 | USD | 10.56 | 10.69 | 10.52 | 10.67 | 10.67 | +0.05 (+0.47%) | 2,939,332 |
17 Jun 2014 | USD | 10.65 | 10.66 | 10.505 | 10.62 | 10.62 | -0.08 (-0.75%) | 3,393,332 |
16 Jun 2014 | USD | 10.7 | 10.76 | 10.66 | 10.7 | 10.7 | -0.05 (-0.47%) | 3,027,220 |
13 Jun 2014 | USD | 10.67 | 10.76 | 10.58 | 10.75 | 10.75 | +0.02 (+0.19%) | 3,077,367 |
12 Jun 2014 | USD | 10.72 | 10.785 | 10.66 | 10.73 | 10.73 | -0.02 (-0.19%) | 3,632,436 |
11 Jun 2014 | USD | 10.71 | 10.78 | 10.67 | 10.75 | 10.75 | -0.02 (-0.19%) | 4,109,071 |
10 Jun 2014 | USD | 10.82 | 10.87 | 10.66 | 10.77 | 10.77 | -0.06 (-0.55%) | 4,655,423 |
9 Jun 2014 | USD | 10.91 | 10.99 | 10.76 | 10.83 | 10.83 | -0.14 (-1.28%) | 6,419,097 |