Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2014 | USD | 14.96 | 14.98 | 14.535 | 14.68 | 14.68 | -0.31 (-2.07%) | 251,098 |
5 May 2014 | USD | 14.93 | 15.1 | 14.73 | 14.99 | 14.99 | -0.02 (-0.13%) | 163,857 |
2 May 2014 | USD | 15.11 | 15.2 | 14.86 | 15.01 | 15.01 | -0.08 (-0.53%) | 232,829 |
1 May 2014 | USD | 14.76 | 15.27 | 14.62 | 15.09 | 15.09 | +0.3 (+2.03%) | 388,432 |
30 Apr 2014 | USD | 14.05 | 15 | 13.49 | 14.79 | 14.79 | +0.45 (+3.14%) | 816,781 |
29 Apr 2014 | USD | 14.56 | 14.58 | 14.07 | 14.34 | 14.34 | -0.09 (-0.62%) | 252,566 |
28 Apr 2014 | USD | 14.58 | 14.96 | 14.05 | 14.43 | 14.43 | -0.14 (-0.96%) | 170,401 |
25 Apr 2014 | USD | 15.1 | 15.26 | 14.48 | 14.57 | 14.57 | -0.64 (-4.21%) | 155,339 |
24 Apr 2014 | USD | 15.57 | 15.57 | 15.11 | 15.21 | 15.21 | -0.21 (-1.36%) | 81,728 |
23 Apr 2014 | USD | 15.26 | 15.58 | 14.95 | 15.42 | 15.42 | +0.06 (+0.39%) | 136,113 |
22 Apr 2014 | USD | 14.97 | 15.59 | 14.95 | 15.36 | 15.36 | +0.41 (+2.74%) | 136,858 |
21 Apr 2014 | USD | 15 | 15.16 | 14.74 | 14.95 | 14.95 | +0.05 (+0.34%) | 95,725 |
18 Apr 2014 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 14.6 | 15.04 | 14.5 | 14.9 | 14.9 | +0.31 (+2.12%) | 111,121 |
16 Apr 2014 | USD | 14.88 | 14.88 | 14.49 | 14.59 | 14.59 | -0.24 (-1.62%) | 77,329 |
15 Apr 2014 | USD | 14.78 | 15 | 14.474 | 14.83 | 14.83 | +0.1 (+0.68%) | 159,868 |
14 Apr 2014 | USD | 14.64 | 14.85 | 14.45 | 14.73 | 14.73 | +0.27 (+1.87%) | 211,825 |
11 Apr 2014 | USD | 15.45 | 15.45 | 14.44 | 14.46 | 14.46 | -0.99 (-6.41%) | 222,879 |
10 Apr 2014 | USD | 15.85 | 15.92 | 15.22 | 15.45 | 15.45 | -0.45 (-2.83%) | 180,923 |
9 Apr 2014 | USD | 16 | 16 | 15.785 | 15.9 | 15.9 | +0.01 (+0.06%) | 162,610 |
8 Apr 2014 | USD | 15.75 | 15.99 | 15.606 | 15.89 | 15.89 | +0.2 (+1.27%) | 305,674 |
7 Apr 2014 | USD | 15.82 | 15.92 | 15.28 | 15.69 | 15.69 | +0.29 (+1.88%) | 263,112 |
4 Apr 2014 | USD | 16.1 | 16.1 | 15.14 | 15.4 | 15.4 | -0.53 (-3.33%) | 224,607 |
3 Apr 2014 | USD | 15.94 | 16.1 | 15.71 | 15.93 | 15.93 | 0.0 (0.0%) | 221,760 |
2 Apr 2014 | USD | 16.18 | 16.2 | 15.86 | 15.93 | 15.93 | -0.19 (-1.18%) | 202,279 |
1 Apr 2014 | USD | 16.18 | 16.35 | 15.95 | 16.12 | 16.12 | +0.03 (+0.19%) | 233,734 |
31 Mar 2014 | USD | 15.44 | 16.12 | 15.44 | 16.09 | 16.09 | +0.69 (+4.48%) | 293,630 |
28 Mar 2014 | USD | 15.67 | 15.91 | 15.39 | 15.4 | 15.4 | -0.28 (-1.79%) | 209,992 |
27 Mar 2014 | USD | 15.91 | 15.91 | 15.45 | 15.68 | 15.68 | -0.16 (-1.01%) | 200,295 |
26 Mar 2014 | USD | 16.41 | 16.48 | 15.66 | 15.84 | 15.84 | -0.54 (-3.30%) | 345,452 |