Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | USD | 13.85 | 13.94 | 13.8 | 13.91 | 13.91 | +0.18 (+1.31%) | 150,300 |
3 Sep 2014 | USD | 13.83 | 13.87 | 13.69 | 13.73 | 13.73 | -0.02 (-0.15%) | 174,700 |
2 Sep 2014 | USD | 13.69 | 13.75 | 13.66 | 13.75 | 13.75 | +0.08 (+0.59%) | 47,200 |
1 Sep 2014 | USD | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 13.66 | 13.69 | 13.55 | 13.67 | 13.67 | -0.16 (-1.16%) | 149,300 |
28 Aug 2014 | USD | 13.71 | 13.89 | 13.7 | 13.83 | 13.83 | +0.3 (+2.22%) | 136,700 |
27 Aug 2014 | USD | 13.57 | 13.68 | 13.43 | 13.53 | 13.53 | -0.45 (-3.22%) | 186,300 |
26 Aug 2014 | USD | 13.91 | 14.05 | 13.91 | 13.98 | 13.98 | +0.16 (+1.16%) | 91,400 |
25 Aug 2014 | USD | 13.7 | 13.82 | 13.67 | 13.82 | 13.82 | +0.04 (+0.29%) | 114,300 |
22 Aug 2014 | USD | 13.71 | 13.78 | 13.57 | 13.78 | 13.78 | +0.08 (+0.58%) | 86,900 |
21 Aug 2014 | USD | 13.46 | 13.73 | 13.4 | 13.7 | 13.7 | +0.28 (+2.09%) | 130,800 |
20 Aug 2014 | USD | 13.33 | 13.46 | 13.31 | 13.42 | 13.42 | +0.03 (+0.22%) | 71,800 |
19 Aug 2014 | USD | 13.32 | 13.39 | 13.23 | 13.39 | 13.39 | +0.18 (+1.36%) | 62,700 |
18 Aug 2014 | USD | 13.24 | 13.27 | 13.16 | 13.21 | 13.21 | +0.15 (+1.15%) | 102,400 |
15 Aug 2014 | USD | 13.13 | 13.167 | 12.92 | 13.06 | 13.06 | -0.16 (-1.21%) | 164,200 |
14 Aug 2014 | USD | 13.26 | 13.29 | 13.1 | 13.22 | 13.22 | 0.0 (0.0%) | 172,900 |
13 Aug 2014 | USD | 13.08 | 13.24 | 13.04 | 13.22 | 13.22 | +0.24 (+1.85%) | 875,100 |
12 Aug 2014 | USD | 12.92 | 13 | 12.85 | 12.98 | 12.98 | -0.02 (-0.15%) | 1,024,900 |
11 Aug 2014 | USD | 12.89 | 13.1 | 12.85 | 13 | 13 | +0.44 (+3.50%) | 294,300 |
8 Aug 2014 | USD | 12.26 | 12.6 | 12.25 | 12.56 | 12.56 | -0.24 (-1.88%) | 563,700 |
7 Aug 2014 | USD | 12.74 | 12.86 | 12.65 | 12.8 | 12.8 | -1.09 (-7.85%) | 450,600 |
6 Aug 2014 | USD | 13.74 | 13.93 | 13.74 | 13.89 | 13.89 | -0.08 (-0.57%) | 69,600 |
5 Aug 2014 | USD | 13.92 | 14.037 | 13.89 | 13.97 | 13.97 | +0.22 (+1.60%) | 81,800 |
4 Aug 2014 | USD | 13.7 | 13.76 | 13.6 | 13.75 | 13.75 | +0.31 (+2.31%) | 115,600 |
1 Aug 2014 | USD | 13.46 | 13.47 | 13.31 | 13.44 | 13.44 | -0.15 (-1.10%) | 75,300 |
31 Jul 2014 | USD | 13.52 | 13.72 | 13.46 | 13.59 | 13.59 | +0.12 (+0.89%) | 141,600 |
30 Jul 2014 | USD | 13.5 | 13.56 | 13.34 | 13.47 | 13.47 | -0.42 (-3.02%) | 179,500 |
29 Jul 2014 | USD | 13.96 | 13.98 | 13.851 | 13.89 | 13.89 | -0.21 (-1.49%) | 86,300 |
28 Jul 2014 | USD | 14.05 | 14.2 | 13.97 | 14.1 | 14.1 | -0.18 (-1.26%) | 126,500 |
25 Jul 2014 | USD | 14.22 | 14.3 | 14.16 | 14.28 | 14.28 | 0.0 (0.0%) | 101,800 |