Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | USD | 9.38 | 9.53 | 9.3 | 9.52 | 9.52 | +0.12 (+1.28%) | 2,034,300 |
24 Jul 2014 | USD | 9.55 | 9.68 | 9.4 | 9.4 | 9.4 | -0.15 (-1.57%) | 1,608,000 |
23 Jul 2014 | USD | 9.68 | 9.73 | 9.468 | 9.55 | 9.55 | -0.05 (-0.52%) | 1,445,600 |
22 Jul 2014 | USD | 9.63 | 9.82 | 9.56 | 9.6 | 9.6 | +0.074 (+0.78%) | 1,264,200 |
21 Jul 2014 | USD | 9.46 | 9.6 | 9.372 | 9.526 | 9.526 | -0.038 (-0.40%) | 1,562,900 |
18 Jul 2014 | USD | 9.52 | 9.64 | 9.4 | 9.564 | 9.564 | +0.144 (+1.53%) | 1,602,800 |
17 Jul 2014 | USD | 9.75 | 9.9 | 9.38 | 9.42 | 9.42 | -0.38 (-3.88%) | 3,519,600 |
16 Jul 2014 | USD | 10.21 | 10.37 | 9.78 | 9.8 | 9.8 | -0.32 (-3.16%) | 3,789,300 |
15 Jul 2014 | USD | 10.05 | 10.23 | 9.85 | 10.12 | 10.12 | +0.03 (+0.30%) | 1,846,600 |
14 Jul 2014 | USD | 9.86 | 10.13 | 9.69 | 10.09 | 10.09 | +0.286 (+2.92%) | 2,734,200 |
11 Jul 2014 | USD | 9.76 | 9.93 | 9.67 | 9.804 | 9.804 | +0.134 (+1.39%) | 1,699,700 |
10 Jul 2014 | USD | 9.55 | 9.82 | 9.5 | 9.67 | 9.67 | -0.1 (-1.02%) | 2,634,900 |
9 Jul 2014 | USD | 9.77 | 10.2 | 9.75 | 9.77 | 9.77 | +0.04 (+0.41%) | 1,851,700 |
8 Jul 2014 | USD | 9.92 | 10 | 9.52 | 9.73 | 9.73 | -0.19 (-1.92%) | 3,381,500 |
7 Jul 2014 | USD | 10.42 | 10.54 | 9.9 | 9.92 | 9.92 | -0.5 (-4.80%) | 3,117,300 |
4 Jul 2014 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 10.45 | 10.548 | 10.26 | 10.42 | 10.42 | +0.008 (+0.08%) | 1,049,400 |
2 Jul 2014 | USD | 10.72 | 10.84 | 10.4 | 10.412 | 10.412 | -0.248 (-2.33%) | 1,703,000 |
1 Jul 2014 | USD | 10.83 | 10.98 | 10.65 | 10.66 | 10.66 | -0.2 (-1.84%) | 1,618,600 |
30 Jun 2014 | USD | 10.79 | 10.95 | 10.63 | 10.86 | 10.86 | +0.15 (+1.40%) | 1,566,900 |
27 Jun 2014 | USD | 10.75 | 10.89 | 10.54 | 10.71 | 10.71 | -0.02 (-0.19%) | 1,216,200 |
26 Jun 2014 | USD | 10.71 | 10.92 | 10.615 | 10.73 | 10.73 | +0.12 (+1.13%) | 1,567,700 |
25 Jun 2014 | USD | 10.35 | 10.73 | 10.32 | 10.61 | 10.61 | +0.24 (+2.31%) | 2,288,300 |
24 Jun 2014 | USD | 10.86 | 10.95 | 10.305 | 10.37 | 10.37 | -0.4 (-3.71%) | 4,266,200 |
23 Jun 2014 | USD | 11.2 | 11.3 | 10.75 | 10.77 | 10.77 | -0.24 (-2.18%) | 3,289,800 |
20 Jun 2014 | USD | 10.77 | 11.03 | 10.64 | 11.01 | 11.01 | +0.25 (+2.32%) | 2,948,400 |
19 Jun 2014 | USD | 11.23 | 11.31 | 10.66 | 10.76 | 10.76 | -0.414 (-3.71%) | 3,802,400 |
18 Jun 2014 | USD | 11.07 | 11.2 | 10.6 | 11.174 | 11.174 | -0.086 (-0.76%) | 4,176,900 |
17 Jun 2014 | USD | 10.4 | 11.3 | 10.255 | 11.26 | 11.26 | +0.99 (+9.64%) | 7,179,900 |
16 Jun 2014 | USD | 9.97 | 10.435 | 9.925 | 10.27 | 10.27 | +0.3 (+3.01%) | 3,595,400 |