Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2014 | USD | 11.42 | 11.67 | 11.36 | 11.45 | 11.45 | -0.05 (-0.43%) | 70,000 |
19 Aug 2014 | USD | 11.62 | 11.71 | 11.45 | 11.5 | 11.5 | -0.08 (-0.69%) | 127,400 |
18 Aug 2014 | USD | 11.43 | 11.62 | 11.07 | 11.58 | 11.58 | +0.27 (+2.39%) | 105,800 |
15 Aug 2014 | USD | 11.51 | 11.55 | 11.21 | 11.31 | 11.31 | -0.06 (-0.53%) | 205,500 |
14 Aug 2014 | USD | 11.48 | 11.64 | 11.33 | 11.37 | 11.37 | -0.15 (-1.30%) | 170,900 |
13 Aug 2014 | USD | 11.72 | 11.74 | 11.24 | 11.52 | 11.52 | +0.18 (+1.59%) | 390,900 |
12 Aug 2014 | USD | 11.24 | 11.38 | 11.06 | 11.34 | 11.34 | +0.04 (+0.35%) | 405,100 |
11 Aug 2014 | USD | 11.3 | 11.39 | 11.11 | 11.3 | 11.3 | +0.02 (+0.18%) | 192,400 |
8 Aug 2014 | USD | 11.09 | 11.39 | 11.05 | 11.28 | 11.28 | +0.16 (+1.44%) | 187,100 |
7 Aug 2014 | USD | 11.97 | 11.97 | 11.04 | 11.12 | 11.12 | -0.75 (-6.32%) | 371,100 |
6 Aug 2014 | USD | 11.27 | 12.03 | 11.22 | 11.87 | 11.87 | +0.55 (+4.86%) | 438,900 |
5 Aug 2014 | USD | 10.5 | 11.55 | 10.5 | 11.32 | 11.32 | +0.74 (+6.99%) | 527,400 |
4 Aug 2014 | USD | 11.42 | 11.98 | 10.44 | 10.58 | 10.58 | -0.75 (-6.62%) | 1,228,500 |
1 Aug 2014 | USD | 11 | 12.24 | 11 | 11.33 | 11.33 | -1.77 (-13.51%) | 789,500 |
31 Jul 2014 | USD | 13.33 | 13.47 | 12.83 | 13.1 | 13.1 | -0.43 (-3.18%) | 352,900 |
30 Jul 2014 | USD | 14.16 | 14.41 | 13.38 | 13.53 | 13.53 | -0.49 (-3.50%) | 472,400 |
29 Jul 2014 | USD | 13.81 | 14.37 | 13.64 | 14.02 | 14.02 | +0.21 (+1.52%) | 437,700 |
28 Jul 2014 | USD | 13.78 | 13.96 | 13.32 | 13.81 | 13.81 | +0.05 (+0.36%) | 241,000 |
25 Jul 2014 | USD | 13.36 | 13.79 | 13.21 | 13.76 | 13.76 | +0.24 (+1.78%) | 215,500 |
24 Jul 2014 | USD | 13.95 | 13.95 | 13.39 | 13.52 | 13.52 | -0.5 (-3.57%) | 147,100 |
23 Jul 2014 | USD | 13.78 | 14.09 | 13.71 | 14.02 | 14.02 | +0.22 (+1.59%) | 219,100 |
22 Jul 2014 | USD | 13.77 | 14.25 | 13.7 | 13.8 | 13.8 | +0.11 (+0.80%) | 200,400 |
21 Jul 2014 | USD | 13.2 | 13.89 | 13.1 | 13.69 | 13.69 | +0.43 (+3.24%) | 287,200 |
18 Jul 2014 | USD | 12.73 | 13.41 | 12.67 | 13.26 | 13.26 | +0.51 (+4%) | 285,100 |
17 Jul 2014 | USD | 13.17 | 13.41 | 12.6 | 12.75 | 12.75 | -0.54 (-4.06%) | 487,600 |
16 Jul 2014 | USD | 12.34 | 13.33 | 12.34 | 13.29 | 13.29 | +1.18 (+9.74%) | 1,374,600 |
15 Jul 2014 | USD | 12.67 | 12.76 | 12.04 | 12.11 | 12.11 | -0.62 (-4.87%) | 301,300 |
14 Jul 2014 | USD | 12.29 | 12.78 | 12.07 | 12.73 | 12.73 | +0.56 (+4.60%) | 426,100 |
11 Jul 2014 | USD | 12.18 | 13.15 | 11.97 | 12.17 | 12.17 | +0.07 (+0.58%) | 791,800 |
10 Jul 2014 | USD | 12.13 | 12.2 | 12 | 12.1 | 12.1 | -0.35 (-2.81%) | 246,900 |