Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2014 | USD | 10.98 | 11.02 | 10.6 | 10.75 | 10.75 | -0.24 (-2.18%) | 286,300 |
27 May 2014 | USD | 11.07 | 11.18 | 10.86 | 10.99 | 10.99 | +10.28 (+1447.89%) | 257,900 |
26 May 2014 | USD | 0.71 | 0.719 | 0.7 | 0.71 | 0.71 | -10.27 (-93.53%) | 4,442 |
23 May 2014 | USD | 10.74 | 11.17 | 10.61 | 10.98 | 10.98 | +0.25 (+2.33%) | 289,700 |
22 May 2014 | USD | 10.99 | 11.11 | 10.58 | 10.73 | 10.73 | -0.21 (-1.92%) | 347,200 |
21 May 2014 | USD | 11.1 | 11.45 | 10.83 | 10.94 | 10.94 | -0.16 (-1.44%) | 568,200 |
20 May 2014 | USD | 10.71 | 11.22 | 10.71 | 11.1 | 11.1 | +0.4 (+3.74%) | 607,400 |
19 May 2014 | USD | 10.46 | 11.15 | 10.31 | 10.7 | 10.7 | +0.56 (+5.52%) | 1,298,300 |
16 May 2014 | USD | 10.41 | 10.43 | 9.98 | 10.14 | 10.14 | -0.19 (-1.84%) | 813,000 |
15 May 2014 | USD | 10.76 | 10.9 | 10.29 | 10.33 | 10.33 | -0.49 (-4.53%) | 752,900 |
14 May 2014 | USD | 10.56 | 10.94 | 10.08 | 10.82 | 10.82 | +0.32 (+3.05%) | 1,261,300 |
13 May 2014 | USD | 10.8 | 10.83 | 10.41 | 10.5 | 10.5 | -0.42 (-3.85%) | 646,200 |
12 May 2014 | USD | 10.96 | 11.14 | 10.86 | 10.92 | 10.92 | +0.02 (+0.18%) | 499,900 |
9 May 2014 | USD | 10.8 | 11.2 | 10.66 | 10.9 | 10.9 | +0.05 (+0.46%) | 586,900 |
8 May 2014 | USD | 10.94 | 11.28 | 10.78 | 10.85 | 10.85 | -0.07 (-0.64%) | 1,035,200 |
7 May 2014 | USD | 10.96 | 11.18 | 10.7 | 10.92 | 10.92 | +0.02 (+0.18%) | 1,165,400 |
6 May 2014 | USD | 11.34 | 11.49 | 10.86 | 10.9 | 10.9 | -0.53 (-4.64%) | 1,402,900 |
5 May 2014 | USD | 12.19 | 12.22 | 11.4 | 11.43 | 11.43 | -0.8 (-6.54%) | 873,700 |
2 May 2014 | USD | 12 | 12.68 | 12 | 12.23 | 12.23 | -0.84 (-6.43%) | 1,258,000 |
1 May 2014 | USD | 12.76 | 13.35 | 12.61 | 13.07 | 13.07 | +0.22 (+1.71%) | 814,400 |
30 Apr 2014 | USD | 12.81 | 12.87 | 12.58 | 12.85 | 12.85 | -0.04 (-0.31%) | 357,100 |
29 Apr 2014 | USD | 12.98 | 13.07 | 12.69 | 12.89 | 12.89 | +0.01 (+0.08%) | 228,900 |
28 Apr 2014 | USD | 13.41 | 13.57 | 12.69 | 12.88 | 12.88 | -0.51 (-3.81%) | 445,300 |
25 Apr 2014 | USD | 13.76 | 13.76 | 12.9 | 13.39 | 13.39 | -0.5 (-3.60%) | 706,400 |
24 Apr 2014 | USD | 14.51 | 14.64 | 13.68 | 13.89 | 13.89 | -0.55 (-3.81%) | 348,000 |
23 Apr 2014 | USD | 14.72 | 14.95 | 14.35 | 14.44 | 14.44 | -0.36 (-2.43%) | 242,500 |
22 Apr 2014 | USD | 14.58 | 15.2 | 14.43 | 14.8 | 14.8 | +0.31 (+2.14%) | 418,600 |
21 Apr 2014 | USD | 13.97 | 14.52 | 13.78 | 14.49 | 14.49 | +0.57 (+4.09%) | 320,100 |
18 Apr 2014 | USD | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 13.84 | 14.16 | 13.68 | 13.92 | 13.92 | +0.05 (+0.36%) | 367,500 |