Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | USD | 12.82 | 12.89 | 12.15 | 12.16 | 12.16 | -0.61 (-4.78%) | 760,014 |
8 Sep 2014 | USD | 12.32 | 12.905 | 12.32 | 12.77 | 12.77 | +0.43 (+3.48%) | 713,283 |
5 Sep 2014 | USD | 12.6 | 12.659 | 12.02 | 12.34 | 12.34 | -0.26 (-2.06%) | 727,377 |
4 Sep 2014 | USD | 12.95 | 13.21 | 12.505 | 12.6 | 12.6 | -0.31 (-2.40%) | 1,060,235 |
3 Sep 2014 | USD | 13.64 | 13.8599 | 12.9 | 12.91 | 12.91 | -0.6 (-4.44%) | 2,500,520 |
2 Sep 2014 | USD | 14.11 | 14.2 | 13.02 | 13.51 | 13.51 | -0.79 (-5.52%) | 1,545,909 |
1 Sep 2014 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 14.08 | 14.36 | 14.06 | 14.3 | 14.3 | +0.25 (+1.78%) | 311,889 |
28 Aug 2014 | USD | 14.32 | 14.83 | 14.05 | 14.05 | 14.05 | -0.435 (-3.00%) | 684,711 |
27 Aug 2014 | USD | 14.78 | 14.84 | 14.4 | 14.485 | 14.485 | -0.315 (-2.13%) | 628,317 |
26 Aug 2014 | USD | 14.4 | 14.82 | 14.14 | 14.8 | 14.8 | +0.53 (+3.71%) | 805,826 |
25 Aug 2014 | USD | 13.64 | 14.35 | 13.61 | 14.27 | 14.27 | +0.79 (+5.86%) | 550,718 |
22 Aug 2014 | USD | 13.25 | 13.7099 | 13.11 | 13.48 | 13.48 | +0.21 (+1.58%) | 474,102 |
21 Aug 2014 | USD | 13.67 | 13.67 | 13.16 | 13.27 | 13.27 | -0.38 (-2.78%) | 498,416 |
20 Aug 2014 | USD | 14.02 | 14.16 | 13.6 | 13.65 | 13.65 | -0.49 (-3.47%) | 567,214 |
19 Aug 2014 | USD | 14.7 | 14.82 | 14.07 | 14.14 | 14.14 | -0.56 (-3.81%) | 691,523 |
18 Aug 2014 | USD | 14.27 | 14.91 | 14.17 | 14.7 | 14.7 | +0.69 (+4.93%) | 687,173 |
15 Aug 2014 | USD | 14.24 | 14.24 | 13.71 | 14.01 | 14.01 | 0.0 (0.0%) | 735,330 |
14 Aug 2014 | USD | 13.93 | 14.2684 | 13.835 | 14.01 | 14.01 | +0.09 (+0.65%) | 396,329 |
13 Aug 2014 | USD | 13.87 | 14.1 | 13.71 | 13.92 | 13.92 | +0.16 (+1.16%) | 414,816 |
12 Aug 2014 | USD | 14.1 | 14.341 | 13.6001 | 13.76 | 13.76 | -0.42 (-2.96%) | 554,468 |
11 Aug 2014 | USD | 13.68 | 14.49 | 13.65 | 14.18 | 14.18 | +0.39 (+2.83%) | 817,145 |
8 Aug 2014 | USD | 13.42 | 14.29 | 13.2 | 13.79 | 13.79 | +0.45 (+3.37%) | 895,286 |
7 Aug 2014 | USD | 13.37 | 13.61 | 13.19 | 13.34 | 13.34 | +0.04 (+0.30%) | 445,944 |
6 Aug 2014 | USD | 13.41 | 13.71 | 13.14 | 13.3 | 13.3 | -0.3 (-2.21%) | 665,515 |
5 Aug 2014 | USD | 12.8 | 13.62 | 12.54 | 13.6 | 13.6 | +0.72 (+5.59%) | 1,519,629 |
4 Aug 2014 | USD | 12.51 | 13.07 | 12.35 | 12.88 | 12.88 | +0.55 (+4.46%) | 931,679 |
1 Aug 2014 | USD | 12.56 | 12.98 | 12.11 | 12.33 | 12.33 | +0.45 (+3.79%) | 941,458 |
31 Jul 2014 | USD | 12.31 | 12.46 | 11.81 | 11.88 | 11.88 | -0.65 (-5.19%) | 580,718 |
30 Jul 2014 | USD | 12.62 | 12.92 | 12.325 | 12.53 | 12.53 | +0.1 (+0.80%) | 781,309 |