Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | USD | 10.07 | 10.13 | 9.91 | 10.04 | 10.04 | -0.02 (-0.20%) | 727,200 |
25 Jun 2014 | USD | 9.82 | 10.1 | 9.75 | 10.06 | 10.06 | +0.22 (+2.24%) | 767,300 |
24 Jun 2014 | USD | 10.42 | 10.44 | 9.83 | 9.84 | 9.84 | -0.59 (-5.66%) | 989,500 |
23 Jun 2014 | USD | 10.39 | 10.5 | 10.34 | 10.43 | 10.43 | +0.06 (+0.58%) | 623,700 |
20 Jun 2014 | USD | 10.3 | 10.38 | 10.15 | 10.37 | 10.37 | +0.07 (+0.68%) | 700,300 |
19 Jun 2014 | USD | 10.32 | 10.44 | 10.24 | 10.3 | 10.3 | 0.0 (0.0%) | 583,800 |
18 Jun 2014 | USD | 10.57 | 10.58 | 10.22 | 10.3 | 10.3 | -0.2 (-1.90%) | 1,074,800 |
17 Jun 2014 | USD | 10.33 | 10.55 | 10.3 | 10.5 | 10.5 | +0.14 (+1.35%) | 1,084,300 |
16 Jun 2014 | USD | 9.82 | 10.36 | 9.81 | 10.36 | 10.36 | +0.5 (+5.07%) | 1,635,500 |
13 Jun 2014 | USD | 9.88 | 10.05 | 9.73 | 9.86 | 9.86 | -0.04 (-0.40%) | 1,102,300 |
12 Jun 2014 | USD | 9.79 | 10.15 | 9.77 | 9.9 | 9.9 | +0.15 (+1.54%) | 1,066,000 |
11 Jun 2014 | USD | 9.48 | 9.79 | 9.43 | 9.75 | 9.75 | +0.27 (+2.85%) | 1,019,800 |
10 Jun 2014 | USD | 9.36 | 9.57 | 9.35 | 9.48 | 9.48 | +0.03 (+0.32%) | 538,300 |
9 Jun 2014 | USD | 9.42 | 9.51 | 9.37 | 9.45 | 9.45 | 0.0 (0.0%) | 828,000 |
6 Jun 2014 | USD | 9.57 | 9.6 | 9.24 | 9.45 | 9.45 | -0.14 (-1.46%) | 758,100 |
5 Jun 2014 | USD | 9.34 | 9.64 | 9.34 | 9.59 | 9.59 | +0.28 (+3.01%) | 641,200 |
4 Jun 2014 | USD | 9.03 | 9.4 | 8.99 | 9.31 | 9.31 | +0.08 (+0.87%) | 509,400 |
3 Jun 2014 | USD | 8.92 | 9.24 | 8.92 | 9.23 | 9.23 | +0.23 (+2.56%) | 386,500 |
2 Jun 2014 | USD | 8.99 | 9.09 | 8.92 | 9 | 9 | -0.05 (-0.55%) | 260,500 |
30 May 2014 | USD | 9.03 | 9.08 | 8.96 | 9.05 | 9.05 | -0.02 (-0.22%) | 250,700 |
29 May 2014 | USD | 9.01 | 9.12 | 8.87 | 9.07 | 9.07 | +0.02 (+0.22%) | 621,800 |
28 May 2014 | USD | 9.35 | 9.35 | 9.03 | 9.05 | 9.05 | -0.17 (-1.84%) | 469,800 |
27 May 2014 | USD | 9.23 | 9.5 | 9.16 | 9.22 | 9.22 | +0.04 (+0.44%) | 509,500 |
26 May 2014 | USD | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 8.8 | 9.27 | 8.73 | 9.18 | 9.18 | +0.42 (+4.79%) | 651,400 |
22 May 2014 | USD | 8.64 | 8.9 | 8.49 | 8.76 | 8.76 | +0.15 (+1.74%) | 514,500 |
21 May 2014 | USD | 8.45 | 8.9 | 8.41 | 8.61 | 8.61 | +0.31 (+3.73%) | 796,900 |
20 May 2014 | USD | 8.35 | 8.43 | 8.07 | 8.3 | 8.3 | -0.08 (-0.95%) | 606,700 |
19 May 2014 | USD | 8.3 | 8.55 | 8.28 | 8.38 | 8.38 | +0.07 (+0.84%) | 228,900 |
16 May 2014 | USD | 8.34 | 8.49 | 8.18 | 8.31 | 8.31 | -0.14 (-1.66%) | 376,800 |