Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | USD | 14.26 | 14.44 | 14.18 | 14.37 | 14.37 | +0.205 (+1.45%) | 65,582 |
1 May 2014 | USD | 14.08 | 14.21 | 14.06 | 14.165 | 14.165 | -0.035 (-0.25%) | 86,004 |
30 Apr 2014 | USD | 14.06 | 14.21 | 14.06 | 14.2 | 14.2 | +0.235 (+1.68%) | 36,954 |
29 Apr 2014 | USD | 13.95 | 14 | 13.9 | 13.965 | 13.965 | +0.155 (+1.12%) | 30,324 |
28 Apr 2014 | USD | 13.81 | 13.89 | 13.75 | 13.81 | 13.81 | -0.01 (-0.07%) | 43,705 |
25 Apr 2014 | USD | 13.92 | 13.96 | 13.81 | 13.82 | 13.82 | -0.18 (-1.29%) | 80,729 |
24 Apr 2014 | USD | 14.13 | 14.13 | 13.99 | 14 | 14 | -0.22 (-1.55%) | 50,171 |
23 Apr 2014 | USD | 14.17 | 14.22 | 14.13 | 14.22 | 14.22 | +0.03 (+0.21%) | 45,912 |
22 Apr 2014 | USD | 14.171 | 14.24 | 14.15 | 14.19 | 14.19 | +0.08 (+0.57%) | 74,094 |
21 Apr 2014 | USD | 14.08 | 14.15 | 14.07 | 14.11 | 14.11 | +0.04 (+0.28%) | 41,574 |
18 Apr 2014 | USD | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 14.09 | 14.15 | 14.01 | 14.07 | 14.07 | -0.17 (-1.19%) | 43,091 |
16 Apr 2014 | USD | 14.13 | 14.24 | 14.07 | 14.24 | 14.24 | +0.28 (+2.01%) | 228,129 |
15 Apr 2014 | USD | 14.06 | 14.128 | 13.85 | 13.96 | 13.96 | -0.25 (-1.76%) | 27,791 |
14 Apr 2014 | USD | 14.21 | 14.32 | 14.17 | 14.21 | 14.21 | -0.11 (-0.77%) | 30,418 |
11 Apr 2014 | USD | 14.39 | 14.45 | 14.27 | 14.32 | 14.32 | -0.32 (-2.19%) | 65,740 |
10 Apr 2014 | USD | 14.79 | 14.85 | 14.5 | 14.64 | 14.64 | -0.07 (-0.48%) | 75,618 |
9 Apr 2014 | USD | 14.73 | 14.74 | 14.6 | 14.71 | 14.71 | +0.61 (+4.33%) | 49,160 |
8 Apr 2014 | USD | 14.112 | 14.21 | 14.07 | 14.1 | 14.1 | -0.17 (-1.19%) | 58,637 |
7 Apr 2014 | USD | 14.271 | 14.32 | 14.21 | 14.27 | 14.27 | -0.19 (-1.31%) | 48,666 |
4 Apr 2014 | USD | 14.52 | 14.56 | 14.41 | 14.46 | 14.46 | -0.19 (-1.30%) | 131,978 |
3 Apr 2014 | USD | 14.74 | 14.79 | 14.63 | 14.65 | 14.65 | +0.24 (+1.67%) | 494,277 |
2 Apr 2014 | USD | 14.39 | 14.419 | 14.32 | 14.41 | 14.41 | +0.05 (+0.35%) | 106,211 |
1 Apr 2014 | USD | 14.28 | 14.36 | 14.19 | 14.36 | 14.36 | +0.21 (+1.48%) | 63,666 |
31 Mar 2014 | USD | 14.03 | 14.19 | 14.03 | 14.15 | 14.15 | +0.22 (+1.58%) | 52,323 |
28 Mar 2014 | USD | 14.04 | 14.05 | 13.86 | 13.93 | 13.93 | -0.21 (-1.49%) | 43,454 |
27 Mar 2014 | USD | 14.26 | 14.269 | 14.05 | 14.14 | 14.14 | -0.15 (-1.05%) | 70,295 |
26 Mar 2014 | USD | 14.39 | 14.39 | 14.19 | 14.29 | 14.29 | +0.03 (+0.21%) | 124,405 |
25 Mar 2014 | USD | 14.14 | 14.35 | 14.04 | 14.26 | 14.26 | +0.82 (+6.10%) | 58,357 |
24 Mar 2014 | USD | 13.52 | 13.5467 | 13.38 | 13.44 | 13.44 | -0.13 (-0.96%) | 31,511 |