Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2014 | USD | 10.91 | 11 | 10.91 | 10.97 | 10.97 | -0.01 (-0.09%) | 16,706,640 |
5 Jun 2014 | USD | 10.82 | 10.99 | 10.8 | 10.98 | 10.98 | +0.1 (+0.92%) | 21,282,864 |
4 Jun 2014 | USD | 10.75 | 10.88 | 10.71 | 10.88 | 10.88 | 0.0 (0.0%) | 11,614,349 |
3 Jun 2014 | USD | 10.79 | 10.91 | 10.75 | 10.88 | 10.88 | -0.03 (-0.27%) | 14,153,398 |
2 Jun 2014 | USD | 10.65 | 10.99 | 10.65 | 10.91 | 10.91 | +0.96 (+9.65%) | 53,461,032 |
30 May 2014 | USD | 9.84 | 9.98 | 9.721 | 9.95 | 9.95 | +0.16 (+1.63%) | 1,449,852 |
29 May 2014 | USD | 9.6 | 9.84 | 9.6 | 9.79 | 9.79 | +0.14 (+1.45%) | 1,324,725 |
28 May 2014 | USD | 9.53 | 9.78 | 9.49 | 9.65 | 9.65 | +0.1 (+1.05%) | 1,221,400 |
27 May 2014 | USD | 9.55 | 9.7 | 9.44 | 9.55 | 9.55 | -0.01 (-0.10%) | 1,105,870 |
26 May 2014 | USD | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 9.58 | 9.73 | 9.53 | 9.56 | 9.56 | -0.07 (-0.73%) | 691,107 |
22 May 2014 | USD | 9.65 | 9.74 | 9.52 | 9.63 | 9.63 | -0.05 (-0.52%) | 924,438 |
21 May 2014 | USD | 9.49 | 9.76 | 9.48 | 9.68 | 9.68 | +0.18 (+1.89%) | 1,493,661 |
20 May 2014 | USD | 9.79 | 9.84 | 9.45 | 9.5 | 9.5 | -0.28 (-2.86%) | 1,915,282 |
19 May 2014 | USD | 9.82 | 9.95 | 9.75 | 9.78 | 9.78 | -0.12 (-1.21%) | 1,523,434 |
16 May 2014 | USD | 9.8 | 9.98 | 9.72 | 9.9 | 9.9 | +0.1 (+1.02%) | 1,133,292 |
15 May 2014 | USD | 9.9 | 9.9 | 9.72 | 9.8 | 9.8 | +0.01 (+0.10%) | 1,114,895 |
14 May 2014 | USD | 9.91 | 9.98 | 9.75 | 9.79 | 9.79 | -0.15 (-1.51%) | 1,055,245 |
13 May 2014 | USD | 9.8 | 9.99 | 9.8 | 9.94 | 9.94 | +0.115 (+1.17%) | 1,107,212 |
12 May 2014 | USD | 9.95 | 10.03 | 9.75 | 9.825 | 9.825 | -0.225 (-2.24%) | 2,244,822 |
9 May 2014 | USD | 10.04 | 10.111 | 10.03 | 10.05 | 10.05 | -0.04 (-0.40%) | 749,179 |
8 May 2014 | USD | 10.2 | 10.2 | 10.07 | 10.09 | 10.09 | -0.09 (-0.88%) | 477,804 |
7 May 2014 | USD | 10.29 | 10.29 | 10.14 | 10.18 | 10.18 | -0.02 (-0.20%) | 524,902 |
6 May 2014 | USD | 10.21 | 10.31 | 10.2 | 10.2 | 10.2 | -0.03 (-0.29%) | 573,929 |
5 May 2014 | USD | 10.35 | 10.47 | 10.11 | 10.23 | 10.23 | -0.69 (-6.32%) | 1,362,592 |
2 May 2014 | USD | 10.35 | 10.98 | 10.15 | 10.92 | 10.92 | +0.52 (+5%) | 1,720,958 |
1 May 2014 | USD | 10.35 | 10.44 | 10.33 | 10.4 | 10.4 | -0.01 (-0.10%) | 1,007,435 |
30 Apr 2014 | USD | 10.36 | 10.42 | 10.36 | 10.41 | 10.41 | -0.01 (-0.10%) | 762,392 |
29 Apr 2014 | USD | 10.4 | 10.44 | 10.37 | 10.42 | 10.42 | 0.0 (0.0%) | 1,196,053 |
28 Apr 2014 | USD | 10.33 | 10.47 | 10.33 | 10.42 | 10.42 | +0.03 (+0.29%) | 1,508,711 |