Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | USD | 14.7 | 14.71 | 14.59 | 14.63 | 14.63 | -0.08 (-0.54%) | 104,600 |
6 Aug 2014 | USD | 14.78 | 14.82 | 14.71 | 14.71 | 14.71 | -0.3 (-2.00%) | 31,650 |
5 Aug 2014 | USD | 15.06 | 15.06 | 14.95 | 15.01 | 15.01 | +0.12 (+0.81%) | 23,850 |
4 Aug 2014 | USD | 14.65 | 14.91 | 14.65 | 14.89 | 14.89 | +0.41 (+2.83%) | 37,100 |
1 Aug 2014 | USD | 14.84 | 14.84 | 14.46 | 14.48 | 14.48 | -0.53 (-3.53%) | 47,650 |
31 Jul 2014 | USD | 15.17 | 15.17 | 15.05 | 15.01 | 15.01 | -0.31 (-2.02%) | 30,200 |
30 Jul 2014 | USD | 15.15 | 15.26 | 15.15 | 15.32 | 15.32 | 0.0 (0.0%) | 16,300 |
29 Jul 2014 | USD | 15.05 | 15.33 | 15.05 | 15.32 | 15.32 | +0.25 (+1.66%) | 65,480 |
25 Jul 2014 | USD | 15.14 | 15.14 | 14.99 | 15.07 | 15.07 | -0.08 (-0.53%) | 51,200 |
24 Jul 2014 | USD | 15.31 | 15.32 | 15.1 | 15.15 | 15.15 | -0.18 (-1.17%) | 26,900 |
23 Jul 2014 | USD | 15.35 | 15.42 | 15.35 | 15.33 | 15.33 | +0.14 (+0.92%) | 14,470 |
22 Jul 2014 | USD | 15.4 | 15.41 | 15.05 | 15.19 | 15.19 | -0.09 (-0.59%) | 57,410 |
21 Jul 2014 | USD | 15.15 | 15.25 | 15.1 | 15.28 | 15.28 | +0.23 (+1.53%) | 23,850 |
18 Jul 2014 | USD | 14.75 | 15.09 | 14.75 | 15.05 | 15.05 | +0.21 (+1.42%) | 38,990 |
17 Jul 2014 | USD | 14.92 | 14.92 | 14.81 | 14.84 | 14.84 | -0.21 (-1.40%) | 6,690 |
16 Jul 2014 | USD | 14.81 | 15.09 | 14.81 | 15.05 | 15.05 | +0.17 (+1.14%) | 35,700 |
15 Jul 2014 | USD | 14.87 | 14.9 | 14.85 | 14.88 | 14.88 | 0.0 (0.0%) | 21,010 |
14 Jul 2014 | USD | 15.07 | 15.07 | 14.86 | 14.88 | 14.88 | -0.1 (-0.67%) | 40,200 |
11 Jul 2014 | USD | 15.08 | 15.08 | 14.89 | 14.98 | 14.98 | -0.1 (-0.66%) | 31,580 |
10 Jul 2014 | USD | 15.24 | 15.41 | 15.24 | 15.08 | 15.08 | -0.12 (-0.79%) | 33,870 |
9 Jul 2014 | USD | 14.73 | 15.23 | 14.71 | 15.2 | 15.2 | +0.47 (+3.19%) | 55,590 |
8 Jul 2014 | USD | 14.58 | 14.78 | 14.58 | 14.73 | 14.73 | +0.26 (+1.80%) | 7,700 |
7 Jul 2014 | USD | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | +0.46 (+3.28%) | 700 |
4 Jul 2014 | USD | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | +0.16 (+1.16%) | 0 |
3 Jul 2014 | USD | 13.87 | 13.94 | 13.85 | 13.85 | 13.85 | +0.02 (+0.14%) | 8,420 |
2 Jul 2014 | USD | 13.96 | 13.96 | 13.85 | 13.83 | 13.83 | +0.01 (+0.07%) | 6,200 |
1 Jul 2014 | USD | 13.87 | 13.87 | 13.86 | 13.82 | 13.82 | +0.06 (+0.44%) | 12,630 |
30 Jun 2014 | USD | 13.71 | 13.89 | 13.71 | 13.76 | 13.76 | +0.13 (+0.95%) | 22,370 |
27 Jun 2014 | USD | 13.6 | 13.6 | 13.53 | 13.63 | 13.63 | +0.03 (+0.22%) | 4,300 |
26 Jun 2014 | USD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | +0.03 (+0.22%) | 0 |