Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2014 | USD | 11.56 | 11.798 | 10.73 | 11.36 | 11.36 | -0.5 (-4.22%) | 32,015 |
16 Jul 2014 | USD | 12.15 | 12.64 | 11.77 | 11.86 | 11.86 | -0.13 (-1.08%) | 92,350 |
15 Jul 2014 | USD | 12.59 | 12.59 | 11.5 | 11.99 | 11.99 | -0.52 (-4.16%) | 78,322 |
14 Jul 2014 | USD | 13.23 | 13.23 | 11.96 | 12.51 | 12.51 | -0.74 (-5.58%) | 56,271 |
11 Jul 2014 | USD | 12.96 | 13.38 | 12.77 | 13.25 | 13.25 | +0.24 (+1.84%) | 47,049 |
10 Jul 2014 | USD | 12.46 | 13.2 | 11.692 | 13.01 | 13.01 | +0.17 (+1.32%) | 65,449 |
9 Jul 2014 | USD | 12.26 | 13.08 | 12.03 | 12.84 | 12.84 | +0.73 (+6.03%) | 38,611 |
8 Jul 2014 | USD | 12.78 | 12.78 | 11.51 | 12.11 | 12.11 | -0.76 (-5.91%) | 138,334 |
7 Jul 2014 | USD | 14.2 | 14.291 | 12.831 | 12.87 | 12.87 | -1.33 (-9.37%) | 61,779 |
4 Jul 2014 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 14.28 | 14.36 | 14 | 14.2 | 14.2 | +0.26 (+1.87%) | 15,902 |
2 Jul 2014 | USD | 14.22 | 14.5 | 13.81 | 13.94 | 13.94 | -0.26 (-1.83%) | 50,972 |
1 Jul 2014 | USD | 13.4 | 14.38 | 13.29 | 14.2 | 14.2 | +0.61 (+4.49%) | 46,598 |
30 Jun 2014 | USD | 12.82 | 13.7799 | 12.61 | 13.59 | 13.59 | +0.79 (+6.17%) | 61,876 |
27 Jun 2014 | USD | 12.43 | 13 | 12.25 | 12.8 | 12.8 | +0.3 (+2.40%) | 43,624 |
26 Jun 2014 | USD | 11.99 | 12.5 | 11.88 | 12.5 | 12.5 | +0.58 (+4.87%) | 44,048 |
25 Jun 2014 | USD | 12.05 | 12.235 | 11.71 | 11.92 | 11.92 | -0.17 (-1.41%) | 55,631 |
24 Jun 2014 | USD | 12.71 | 12.89 | 12 | 12.09 | 12.09 | -0.55 (-4.35%) | 37,669 |
23 Jun 2014 | USD | 12.79 | 13.47 | 12.3 | 12.64 | 12.64 | -0.06 (-0.47%) | 84,883 |
20 Jun 2014 | USD | 12.1 | 13.18 | 12.02 | 12.7 | 12.7 | +0.6 (+4.96%) | 65,031 |
19 Jun 2014 | USD | 11.73 | 12.278 | 11.49 | 12.1 | 12.1 | +0.4 (+3.42%) | 53,057 |
18 Jun 2014 | USD | 10.82 | 11.9 | 10.59 | 11.7 | 11.7 | +0.86 (+7.93%) | 115,499 |
17 Jun 2014 | USD | 11.3 | 11.41 | 10.76 | 10.84 | 10.84 | -0.44 (-3.90%) | 37,375 |
16 Jun 2014 | USD | 11.15 | 11.7 | 11.05 | 11.28 | 11.28 | +0.27 (+2.45%) | 30,758 |
13 Jun 2014 | USD | 10.89 | 11.41 | 10.7 | 11.01 | 11.01 | +0.12 (+1.10%) | 48,864 |
12 Jun 2014 | USD | 10.99 | 11 | 10.57 | 10.89 | 10.89 | +0.07 (+0.65%) | 45,628 |
11 Jun 2014 | USD | 10.6 | 11.1399 | 10.36 | 10.82 | 10.82 | +0.15 (+1.41%) | 66,317 |
10 Jun 2014 | USD | 10.84 | 11 | 10.43 | 10.67 | 10.67 | -0.07 (-0.65%) | 92,159 |
9 Jun 2014 | USD | 10 | 10.81 | 9.98 | 10.74 | 10.74 | +0.81 (+8.16%) | 64,784 |
6 Jun 2014 | USD | 9 | 10 | 8.96 | 9.93 | 9.93 | +0.42 (+4.42%) | 33,972 |