Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | USD | 12.16 | 12.24 | 12.08 | 12.2 | 24.4 | +0.04 (+0.33%) | 1,331,300 |
29 Apr 2014 | USD | 12.32 | 12.34 | 12.16 | 12.16 | 24.32 | -0.06 (-0.49%) | 1,123,700 |
28 Apr 2014 | USD | 12.34 | 12.4 | 12.2 | 12.22 | 24.44 | -0.08 (-0.65%) | 1,608,700 |
25 Apr 2014 | USD | 12.22 | 12.44 | 12.06 | 12.3 | 24.6 | -0.18 (-1.44%) | 6,783,400 |
24 Apr 2014 | USD | 12.54 | 12.54 | 12.4 | 12.48 | 24.96 | +0.02 (+0.16%) | 510,800 |
23 Apr 2014 | USD | 12.42 | 12.54 | 12.38 | 12.46 | 24.92 | +0.04 (+0.32%) | 849,250 |
22 Apr 2014 | USD | 12.46 | 12.56 | 12.34 | 12.42 | 24.84 | -0.06 (-0.48%) | 1,162,750 |
21 Apr 2014 | USD | 12.74 | 12.8 | 12.46 | 12.48 | 24.96 | -0.24 (-1.89%) | 542,500 |
18 Apr 2014 | USD | 12.72 | 12.72 | 12.72 | 12.72 | 25.44 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 12.66 | 12.74 | 12.52 | 12.72 | 25.44 | +0.06 (+0.47%) | 428,600 |
16 Apr 2014 | USD | 12.7 | 12.72 | 12.54 | 12.66 | 25.32 | +0.02 (+0.16%) | 383,200 |
15 Apr 2014 | USD | 12.64 | 12.72 | 12.48 | 12.64 | 25.28 | +0.04 (+0.32%) | 570,950 |
14 Apr 2014 | USD | 12.52 | 12.6 | 12.4 | 12.6 | 25.2 | +0.18 (+1.45%) | 1,081,950 |
11 Apr 2014 | USD | 12.42 | 12.6 | 12.4 | 12.42 | 24.84 | -0.06 (-0.48%) | 724,150 |
10 Apr 2014 | USD | 12.58 | 12.82 | 12.48 | 12.48 | 24.96 | -0.08 (-0.64%) | 898,050 |
9 Apr 2014 | USD | 12.64 | 12.66 | 12.52 | 12.56 | 25.12 | -0.08 (-0.63%) | 812,150 |
8 Apr 2014 | USD | 12.82 | 12.86 | 12.62 | 12.64 | 25.28 | -0.18 (-1.40%) | 588,250 |
7 Apr 2014 | USD | 12.88 | 12.92 | 12.66 | 12.82 | 25.64 | -0.06 (-0.47%) | 686,200 |
4 Apr 2014 | USD | 13.02 | 13.02 | 12.66 | 12.88 | 25.76 | -0.08 (-0.62%) | 801,450 |
3 Apr 2014 | USD | 13.16 | 13.16 | 12.9 | 12.96 | 25.92 | -0.16 (-1.22%) | 447,050 |
2 Apr 2014 | USD | 13.28 | 13.32 | 13.08 | 13.12 | 26.24 | -0.16 (-1.20%) | 480,800 |
1 Apr 2014 | USD | 12.98 | 13.32 | 12.86 | 13.28 | 26.56 | +0.34 (+2.63%) | 1,011,050 |
31 Mar 2014 | USD | 12.84 | 12.96 | 12.68 | 12.94 | 25.88 | +0.2 (+1.57%) | 759,950 |
28 Mar 2014 | USD | 12.86 | 12.9 | 12.7 | 12.74 | 25.48 | -0.08 (-0.62%) | 549,350 |
27 Mar 2014 | USD | 13.08 | 13.08 | 12.72 | 12.82 | 25.64 | -0.4 (-3.03%) | 730,800 |
26 Mar 2014 | USD | 13.44 | 13.44 | 13.2 | 13.22 | 26.44 | -0.1 (-0.75%) | 1,144,850 |
25 Mar 2014 | USD | 13.64 | 13.68 | 13.3 | 13.32 | 26.64 | -0.24 (-1.77%) | 1,177,250 |
24 Mar 2014 | USD | 13.7 | 13.7 | 13.48 | 13.56 | 27.12 | -0.16 (-1.17%) | 894,950 |
21 Mar 2014 | USD | 13.56 | 13.72 | 13.42 | 13.72 | 27.44 | +0.26 (+1.93%) | 3,814,700 |
20 Mar 2014 | USD | 13.3 | 13.48 | 13.1 | 13.46 | 26.92 | 0.0 (0.0%) | 1,459,050 |