Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | USD | 12.76 | 12.76 | 12.58 | 12.62 | 25.24 | -0.08 (-0.63%) | 653,250 |
2 Sep 2014 | USD | 12.56 | 12.74 | 12.56 | 12.7 | 25.4 | +0.16 (+1.28%) | 1,139,950 |
1 Sep 2014 | USD | 12.54 | 12.54 | 12.54 | 12.54 | 25.08 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 12.5 | 12.54 | 12.42 | 12.54 | 25.08 | +0.04 (+0.32%) | 467,050 |
28 Aug 2014 | USD | 12.5 | 12.54 | 12.44 | 12.5 | 25 | -0.06 (-0.48%) | 593,900 |
27 Aug 2014 | USD | 12.62 | 12.62 | 12.46 | 12.56 | 25.12 | -0.04 (-0.32%) | 625,650 |
26 Aug 2014 | USD | 12.56 | 12.62 | 12.52 | 12.6 | 25.2 | +0.1 (+0.80%) | 494,500 |
25 Aug 2014 | USD | 12.64 | 12.66 | 12.46 | 12.5 | 25 | -0.12 (-0.95%) | 719,250 |
22 Aug 2014 | USD | 12.7 | 12.7 | 12.56 | 12.62 | 25.24 | -0.06 (-0.47%) | 703,750 |
21 Aug 2014 | USD | 12.56 | 12.76 | 12.54 | 12.68 | 25.36 | +0.14 (+1.12%) | 1,438,550 |
20 Aug 2014 | USD | 12.56 | 12.6 | 12.48 | 12.54 | 25.08 | -0.08 (-0.63%) | 492,000 |
19 Aug 2014 | USD | 12.58 | 12.66 | 12.56 | 12.62 | 25.24 | +0.06 (+0.48%) | 1,539,000 |
18 Aug 2014 | USD | 12.46 | 12.56 | 12.42 | 12.56 | 25.12 | +0.16 (+1.29%) | 633,350 |
15 Aug 2014 | USD | 12.54 | 12.56 | 12.32 | 12.4 | 24.8 | -0.1 (-0.80%) | 915,450 |
14 Aug 2014 | USD | 12.4 | 12.54 | 12.36 | 12.5 | 25 | +0.14 (+1.13%) | 631,850 |
13 Aug 2014 | USD | 12.58 | 12.6 | 12.36 | 12.36 | 24.72 | -0.2 (-1.59%) | 1,912,400 |
12 Aug 2014 | USD | 12.62 | 12.66 | 12.52 | 12.56 | 25.12 | -0.06 (-0.48%) | 586,300 |
11 Aug 2014 | USD | 12.62 | 12.68 | 12.56 | 12.62 | 25.24 | +0.04 (+0.32%) | 758,450 |
8 Aug 2014 | USD | 12.56 | 12.58 | 12.5 | 12.58 | 25.16 | +0.02 (+0.16%) | 647,050 |
7 Aug 2014 | USD | 12.48 | 12.58 | 12.38 | 12.56 | 25.12 | +0.08 (+0.64%) | 1,116,850 |
6 Aug 2014 | USD | 12.42 | 12.64 | 12.4 | 12.48 | 24.96 | +0.54 (+4.52%) | 2,268,650 |
5 Aug 2014 | USD | 11.98 | 12.2 | 11.92 | 11.94 | 23.88 | -0.1 (-0.83%) | 938,700 |
4 Aug 2014 | USD | 11.98 | 12.04 | 11.82 | 12.04 | 24.08 | +0.08 (+0.67%) | 994,700 |
1 Aug 2014 | USD | 12.02 | 12.2 | 11.92 | 11.96 | 23.92 | 0.0 (0.0%) | 1,497,050 |
31 Jul 2014 | USD | 12.18 | 12.2 | 11.96 | 11.96 | 23.92 | -0.2 (-1.64%) | 1,101,650 |
30 Jul 2014 | USD | 12.26 | 12.28 | 12.1 | 12.16 | 24.32 | -0.02 (-0.16%) | 775,150 |
29 Jul 2014 | USD | 12.26 | 12.3 | 12.16 | 12.18 | 24.36 | -0.08 (-0.65%) | 937,150 |
28 Jul 2014 | USD | 12.28 | 12.34 | 12.2 | 12.26 | 24.52 | +0.02 (+0.16%) | 789,100 |
25 Jul 2014 | USD | 12.34 | 12.36 | 12.22 | 12.24 | 24.48 | -0.1 (-0.81%) | 674,500 |
24 Jul 2014 | USD | 12.46 | 12.48 | 12.32 | 12.34 | 24.68 | -0.12 (-0.96%) | 637,250 |