Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2014 | USD | 10.7 | 11.32 | 10.7 | 11.25 | 11.25 | +0.73 (+6.94%) | 763,203 |
25 Aug 2014 | USD | 10.83 | 10.88 | 10.51 | 10.52 | 10.52 | -0.26 (-2.41%) | 629,705 |
22 Aug 2014 | USD | 10.87 | 10.877 | 10.75 | 10.78 | 10.78 | -0.05 (-0.46%) | 422,388 |
21 Aug 2014 | USD | 10.8 | 10.9499 | 10.75 | 10.83 | 10.83 | +0.02 (+0.19%) | 579,777 |
20 Aug 2014 | USD | 11.4 | 11.41 | 10.56 | 10.81 | 10.81 | -0.6 (-5.26%) | 1,764,472 |
19 Aug 2014 | USD | 11.51 | 11.5799 | 11.41 | 11.41 | 11.41 | -0.13 (-1.13%) | 441,856 |
18 Aug 2014 | USD | 11.87 | 11.93 | 11.48 | 11.54 | 11.54 | -0.32 (-2.70%) | 698,297 |
15 Aug 2014 | USD | 11.88 | 11.9599 | 11.81 | 11.86 | 11.86 | -0.02 (-0.17%) | 260,238 |
14 Aug 2014 | USD | 12.05 | 12.0799 | 11.87 | 11.88 | 11.88 | -0.14 (-1.16%) | 330,261 |
13 Aug 2014 | USD | 12.09 | 12.1078 | 11.92 | 12.02 | 12.02 | -0.02 (-0.17%) | 470,329 |
12 Aug 2014 | USD | 12.08 | 12.15 | 11.98 | 12.04 | 12.04 | -0.6 (-4.75%) | 444,653 |
11 Aug 2014 | USD | 12.73 | 12.81 | 12.58 | 12.64 | 12.64 | +0.11 (+0.88%) | 944,859 |
8 Aug 2014 | USD | 12.6 | 12.61 | 12.49 | 12.53 | 12.53 | +0.04 (+0.32%) | 502,076 |
7 Aug 2014 | USD | 13.03 | 13.03 | 12.45 | 12.49 | 12.49 | -0.54 (-4.14%) | 859,417 |
6 Aug 2014 | USD | 12.95 | 13.08 | 12.9 | 13.03 | 13.03 | +0.09 (+0.70%) | 467,193 |
5 Aug 2014 | USD | 12.95 | 12.95 | 12.835 | 12.94 | 12.94 | +0.02 (+0.15%) | 316,706 |
4 Aug 2014 | USD | 12.65 | 12.9299 | 12.65 | 12.92 | 12.92 | +0.26 (+2.05%) | 363,247 |
1 Aug 2014 | USD | 12.67 | 12.8 | 12.58 | 12.66 | 12.66 | -0.01 (-0.08%) | 297,865 |
31 Jul 2014 | USD | 12.77 | 12.77 | 12.59 | 12.67 | 12.67 | -0.12 (-0.94%) | 280,713 |
30 Jul 2014 | USD | 12.85 | 12.85 | 12.7 | 12.79 | 12.79 | -0.02 (-0.16%) | 211,050 |
29 Jul 2014 | USD | 12.84 | 12.88 | 12.77 | 12.81 | 12.81 | -0.02 (-0.16%) | 238,136 |
28 Jul 2014 | USD | 12.72 | 12.83 | 12.6599 | 12.83 | 12.83 | +0.17 (+1.34%) | 172,539 |
25 Jul 2014 | USD | 12.8 | 12.82 | 12.65 | 12.66 | 12.66 | -0.13 (-1.02%) | 134,426 |
24 Jul 2014 | USD | 12.73 | 12.79 | 12.7 | 12.79 | 12.79 | +0.08 (+0.63%) | 137,122 |
23 Jul 2014 | USD | 12.75 | 12.76 | 12.7 | 12.71 | 12.71 | -0.06 (-0.47%) | 130,630 |
22 Jul 2014 | USD | 12.76 | 12.84 | 12.7 | 12.77 | 12.77 | -0.01 (-0.08%) | 167,455 |
21 Jul 2014 | USD | 12.6 | 12.78 | 12.59 | 12.78 | 12.78 | +0.19 (+1.51%) | 149,775 |
18 Jul 2014 | USD | 12.67 | 12.72 | 12.58 | 12.59 | 12.59 | -0.01 (-0.08%) | 153,215 |
17 Jul 2014 | USD | 12.7 | 12.79 | 12.58 | 12.6 | 12.6 | -0.09 (-0.71%) | 175,906 |
16 Jul 2014 | USD | 12.52 | 12.74 | 12.52 | 12.69 | 12.69 | +0.15 (+1.20%) | 157,118 |