Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | USD | 16.66 | 16.96 | 16.351 | 16.73 | 16.73 | -0.01 (-0.06%) | 964,294 |
16 Jun 2014 | USD | 15.96 | 16.8 | 15.96 | 16.74 | 16.74 | +0.97 (+6.15%) | 1,266,085 |
13 Jun 2014 | USD | 16.03 | 16.07 | 15.42 | 15.77 | 15.77 | -0.24 (-1.50%) | 516,619 |
12 Jun 2014 | USD | 16.12 | 16.81 | 15.64 | 16.01 | 16.01 | -0.19 (-1.17%) | 1,027,661 |
11 Jun 2014 | USD | 16.08 | 16.6499 | 15.79 | 16.2 | 16.2 | -0.07 (-0.43%) | 1,158,747 |
10 Jun 2014 | USD | 15.53 | 16.28 | 15.22 | 16.27 | 16.27 | +0.76 (+4.90%) | 1,216,112 |
9 Jun 2014 | USD | 14.48 | 15.71 | 14.29 | 15.51 | 15.51 | +1.06 (+7.34%) | 1,436,198 |
6 Jun 2014 | USD | 14.2 | 14.455 | 13.82 | 14.45 | 14.45 | +0.27 (+1.90%) | 957,442 |
5 Jun 2014 | USD | 13.14 | 14.24 | 12.99 | 14.18 | 14.18 | +1.04 (+7.91%) | 2,304,131 |
4 Jun 2014 | USD | 12.89 | 13.32 | 12.675 | 13.14 | 13.14 | +0.14 (+1.08%) | 634,948 |
3 Jun 2014 | USD | 12.23 | 13 | 12.07 | 13 | 13 | +0.7 (+5.69%) | 945,540 |
2 Jun 2014 | USD | 13.14 | 13.34 | 11.82 | 12.3 | 12.3 | -0.84 (-6.39%) | 1,103,700 |
30 May 2014 | USD | 13.58 | 13.72 | 12.95 | 13.14 | 13.14 | -0.38 (-2.81%) | 851,268 |
29 May 2014 | USD | 13.45 | 13.668 | 13.41 | 13.52 | 13.52 | +0.19 (+1.43%) | 1,017,205 |
28 May 2014 | USD | 13.47 | 13.62 | 13.31 | 13.33 | 13.33 | -0.21 (-1.55%) | 733,145 |
27 May 2014 | USD | 13.51 | 13.69 | 13.38 | 13.54 | 13.54 | +0.33 (+2.50%) | 1,032,867 |
26 May 2014 | USD | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 13.26 | 13.5 | 13.02 | 13.21 | 13.21 | +0.005 (+0.04%) | 441,898 |
22 May 2014 | USD | 12.73 | 13.65 | 12.73 | 13.205 | 13.205 | +0.555 (+4.39%) | 694,438 |
21 May 2014 | USD | 12.94 | 13.32 | 12.62 | 12.65 | 12.65 | -0.27 (-2.09%) | 602,728 |
20 May 2014 | USD | 13.14 | 13.32 | 12.76 | 12.92 | 12.92 | -0.225 (-1.71%) | 705,992 |
19 May 2014 | USD | 12.99 | 13.54 | 12.9 | 13.145 | 13.145 | +0.145 (+1.12%) | 513,442 |
16 May 2014 | USD | 13.16 | 13.35 | 12.55 | 13 | 13 | -0.18 (-1.37%) | 929,653 |
15 May 2014 | USD | 13.22 | 13.51 | 12.72 | 13.18 | 13.18 | -0.12 (-0.90%) | 1,055,358 |
14 May 2014 | USD | 12.73 | 13.73 | 12.15 | 13.3 | 13.3 | +0.57 (+4.48%) | 1,311,268 |
13 May 2014 | USD | 13.01 | 13.28 | 12.57 | 12.73 | 12.73 | -0.25 (-1.93%) | 1,149,729 |
12 May 2014 | USD | 12.55 | 13.21 | 12.46 | 12.98 | 12.98 | +0.67 (+5.44%) | 1,090,788 |
9 May 2014 | USD | 11.64 | 12.5 | 11.47 | 12.31 | 12.31 | +0.6 (+5.12%) | 1,303,444 |
8 May 2014 | USD | 11.8 | 12.72 | 11.64 | 11.71 | 11.71 | -0.05 (-0.43%) | 1,235,981 |
7 May 2014 | USD | 13 | 13.18 | 11.56 | 11.76 | 11.76 | -1.16 (-8.98%) | 1,698,457 |