Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | USD | 14.27 | 14.31 | 14.1 | 14.28 | 14.28 | -0.09 (-0.63%) | 112,800 |
23 Jul 2014 | USD | 14.29 | 14.495 | 14.28 | 14.37 | 14.37 | +0.15 (+1.05%) | 111,800 |
22 Jul 2014 | USD | 14 | 14.24 | 13.99 | 14.22 | 14.22 | +0.33 (+2.38%) | 167,000 |
21 Jul 2014 | USD | 13.72 | 13.9 | 13.65 | 13.89 | 13.89 | +0.03 (+0.22%) | 76,500 |
18 Jul 2014 | USD | 13.77 | 13.92 | 13.77 | 13.86 | 13.86 | +0.06 (+0.43%) | 116,800 |
17 Jul 2014 | USD | 13.78 | 13.96 | 13.75 | 13.8 | 13.8 | -0.24 (-1.71%) | 278,100 |
16 Jul 2014 | USD | 13.75 | 14.04 | 13.75 | 14.04 | 14.04 | +0.28 (+2.03%) | 137,900 |
15 Jul 2014 | USD | 13.83 | 13.89 | 13.61 | 13.76 | 13.76 | -0.04 (-0.29%) | 246,100 |
14 Jul 2014 | USD | 13.68 | 13.825 | 13.68 | 13.8 | 13.8 | +0.29 (+2.15%) | 84,900 |
11 Jul 2014 | USD | 13.51 | 13.55 | 13.42 | 13.51 | 13.51 | +0.06 (+0.45%) | 74,200 |
10 Jul 2014 | USD | 13.34 | 13.475 | 13.31 | 13.45 | 13.45 | -0.31 (-2.25%) | 455,000 |
9 Jul 2014 | USD | 13.75 | 13.87 | 13.67 | 13.76 | 13.76 | -0.01 (-0.07%) | 71,000 |
8 Jul 2014 | USD | 13.79 | 13.85 | 13.75 | 13.77 | 13.77 | -0.1 (-0.72%) | 66,600 |
7 Jul 2014 | USD | 13.79 | 13.894 | 13.79 | 13.87 | 13.87 | +0.16 (+1.17%) | 43,900 |
4 Jul 2014 | USD | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 13.65 | 13.75 | 13.6 | 13.71 | 13.71 | -0.06 (-0.44%) | 60,200 |
2 Jul 2014 | USD | 13.72 | 13.8 | 13.67 | 13.77 | 13.77 | +0.02 (+0.15%) | 53,200 |
1 Jul 2014 | USD | 13.72 | 13.83 | 13.67 | 13.75 | 13.75 | +0.03 (+0.22%) | 115,600 |
30 Jun 2014 | USD | 13.64 | 13.77 | 13.58 | 13.72 | 13.72 | 0.0 (0.0%) | 94,600 |
27 Jun 2014 | USD | 13.48 | 13.75 | 13.45 | 13.72 | 13.72 | +0.14 (+1.03%) | 91,500 |
26 Jun 2014 | USD | 13.54 | 13.65 | 13.47 | 13.58 | 13.58 | +0.01 (+0.07%) | 66,800 |
25 Jun 2014 | USD | 13.31 | 13.62 | 13.31 | 13.57 | 13.57 | 0.0 (0.0%) | 109,300 |
24 Jun 2014 | USD | 13.58 | 13.69 | 13.509 | 13.57 | 13.57 | -0.02 (-0.15%) | 111,400 |
23 Jun 2014 | USD | 13.46 | 13.59 | 13.42 | 13.59 | 13.59 | +0.5 (+3.82%) | 74,200 |
20 Jun 2014 | USD | 13.06 | 13.13 | 13.01 | 13.09 | 13.09 | -0.25 (-1.87%) | 128,200 |
19 Jun 2014 | USD | 13.11 | 13.38 | 13.1 | 13.34 | 13.34 | -0.03 (-0.22%) | 177,500 |
18 Jun 2014 | USD | 13 | 13.41 | 12.997 | 13.37 | 13.37 | +0.46 (+3.56%) | 187,400 |
17 Jun 2014 | USD | 12.8 | 12.94 | 12.75 | 12.91 | 12.91 | +0.24 (+1.89%) | 99,200 |
16 Jun 2014 | USD | 12.51 | 12.71 | 12.51 | 12.67 | 12.67 | +0.2 (+1.60%) | 300,000 |
13 Jun 2014 | USD | 12.44 | 12.55 | 12.351 | 12.47 | 12.47 | -0.01 (-0.08%) | 99,900 |