Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2014 | USD | 13.18 | 13.44 | 12.8 | 12.92 | 12.92 | -0.35 (-2.64%) | 796,976 |
5 May 2014 | USD | 13.13 | 13.4 | 12.86 | 13.27 | 13.27 | +0.05 (+0.38%) | 762,593 |
2 May 2014 | USD | 13.76 | 13.79 | 13.15 | 13.22 | 13.22 | -0.45 (-3.29%) | 673,475 |
1 May 2014 | USD | 13.77 | 14.37 | 13.37 | 13.67 | 13.67 | -0.17 (-1.23%) | 922,587 |
30 Apr 2014 | USD | 13.71 | 14 | 13.11 | 13.84 | 13.84 | +0.1 (+0.73%) | 972,996 |
29 Apr 2014 | USD | 13.49 | 14.17 | 13.25 | 13.74 | 13.74 | +0.31 (+2.31%) | 553,591 |
28 Apr 2014 | USD | 13.63 | 13.92 | 12.721 | 13.43 | 13.43 | -0.19 (-1.40%) | 909,939 |
25 Apr 2014 | USD | 14.01 | 14.01 | 13.43 | 13.62 | 13.62 | -0.57 (-4.02%) | 1,116,306 |
24 Apr 2014 | USD | 14.18 | 14.39 | 13.38 | 14.19 | 14.19 | +0.17 (+1.21%) | 1,060,696 |
23 Apr 2014 | USD | 14.62 | 14.84 | 13.8 | 14.02 | 14.02 | -0.64 (-4.37%) | 1,180,477 |
22 Apr 2014 | USD | 14.4 | 15.37 | 14.39 | 14.66 | 14.66 | +0.46 (+3.24%) | 1,849,453 |
21 Apr 2014 | USD | 14.11 | 14.35 | 13.75 | 14.2 | 14.2 | +0.21 (+1.50%) | 738,501 |
18 Apr 2014 | USD | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 14.26 | 14.54 | 13.74 | 13.99 | 13.99 | -0.27 (-1.89%) | 1,244,480 |
16 Apr 2014 | USD | 14.36 | 14.549 | 13.77 | 14.26 | 14.26 | +0.04 (+0.28%) | 1,130,736 |
15 Apr 2014 | USD | 14.14 | 14.59 | 13.04 | 14.22 | 14.22 | +0.06 (+0.42%) | 2,510,101 |
14 Apr 2014 | USD | 14.07 | 14.92 | 13.83 | 14.16 | 14.16 | +0.16 (+1.14%) | 1,372,406 |
11 Apr 2014 | USD | 14.68 | 15.27 | 13.98 | 14 | 14 | -0.95 (-6.35%) | 1,261,831 |
10 Apr 2014 | USD | 16.23 | 16.252 | 14.6501 | 14.95 | 14.95 | -1.36 (-8.34%) | 1,232,907 |
9 Apr 2014 | USD | 15.68 | 16.41 | 15.67 | 16.31 | 16.31 | +0.77 (+4.95%) | 993,338 |
8 Apr 2014 | USD | 15.51 | 16.33 | 15.09 | 15.54 | 15.54 | -0.47 (-2.94%) | 1,595,320 |
7 Apr 2014 | USD | 15.27 | 16.16 | 15.1 | 16.01 | 16.01 | +0.55 (+3.56%) | 1,330,038 |
4 Apr 2014 | USD | 16.91 | 17.1 | 15.15 | 15.46 | 15.46 | -1.29 (-7.70%) | 2,013,129 |
3 Apr 2014 | USD | 17.64 | 17.64 | 15.915 | 16.75 | 16.75 | -0.92 (-5.21%) | 1,714,257 |
2 Apr 2014 | USD | 18.02 | 18.29 | 17.27 | 17.67 | 17.67 | -0.28 (-1.56%) | 708,181 |
1 Apr 2014 | USD | 17.62 | 18.36 | 17.33 | 17.95 | 17.95 | -0.13 (-0.72%) | 1,951,682 |
31 Mar 2014 | USD | 16.79 | 18.16 | 16.76 | 18.08 | 18.08 | +1.34 (+8.00%) | 2,319,946 |
28 Mar 2014 | USD | 17.58 | 17.84 | 16.55 | 16.74 | 16.74 | -0.95 (-5.37%) | 2,016,051 |
27 Mar 2014 | USD | 18.18 | 18.32 | 17.25 | 17.69 | 17.69 | -0.55 (-3.02%) | 2,068,199 |
26 Mar 2014 | USD | 18.86 | 19.13 | 17.61 | 18.24 | 18.24 | -0.56 (-2.98%) | 2,265,626 |