Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2014 | USD | 15.26 | 15.29 | 14.95 | 15.05 | 15.05 | -0.26 (-1.70%) | 92,607 |
6 May 2014 | USD | 15.63 | 15.63 | 15.25 | 15.31 | 15.31 | -0.37 (-2.36%) | 31,911 |
5 May 2014 | USD | 15.69 | 15.99 | 15.678 | 15.68 | 15.68 | -0.12 (-0.76%) | 13,252 |
2 May 2014 | USD | 15.69 | 16.0564 | 15.69 | 15.8 | 15.8 | +0.13 (+0.83%) | 22,281 |
1 May 2014 | USD | 15.29 | 15.9 | 15.29 | 15.67 | 15.67 | +0.26 (+1.69%) | 39,866 |
30 Apr 2014 | USD | 15.17 | 15.51 | 15.06 | 15.41 | 15.41 | +0.13 (+0.85%) | 53,562 |
29 Apr 2014 | USD | 15.01 | 15.45 | 15.01 | 15.28 | 15.28 | +0.31 (+2.07%) | 68,530 |
28 Apr 2014 | USD | 15.43 | 15.66 | 14.51 | 14.97 | 14.97 | -0.33 (-2.16%) | 197,460 |
25 Apr 2014 | USD | 15.75 | 15.75 | 15.25 | 15.3 | 15.3 | -0.45 (-2.86%) | 71,590 |
24 Apr 2014 | USD | 16.28 | 16.3 | 15.75 | 15.75 | 15.75 | -0.32 (-1.99%) | 42,799 |
23 Apr 2014 | USD | 15.82 | 16.18 | 15.8 | 16.07 | 16.07 | +0.09 (+0.56%) | 56,538 |
22 Apr 2014 | USD | 16.2 | 16.689 | 15.76 | 15.98 | 15.98 | -0.12 (-0.75%) | 96,099 |
21 Apr 2014 | USD | 16.59 | 16.59 | 16.01 | 16.1 | 16.1 | -0.15 (-0.92%) | 77,904 |
18 Apr 2014 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 15.95 | 16.55 | 15.71 | 16.25 | 16.25 | +0.63 (+4.03%) | 262,050 |
16 Apr 2014 | USD | 15.35 | 16.09 | 15.21 | 15.62 | 15.62 | +0.27 (+1.76%) | 266,491 |
15 Apr 2014 | USD | 17.9 | 17.92 | 15.15 | 15.35 | 15.35 | 0.0 (0.0%) | 3,531,656 |