Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2014 | USD | 15.16 | 15.3 | 15.11 | 15.23 | 15.23 | +0.04 (+0.26%) | 105,768 |
3 Jun 2014 | USD | 15.11 | 15.28 | 14.95 | 15.19 | 15.19 | 0.0 (0.0%) | 233,430 |
2 Jun 2014 | USD | 15.33 | 15.4 | 15.08 | 15.19 | 15.19 | -0.06 (-0.39%) | 135,121 |
30 May 2014 | USD | 15.34 | 15.45 | 15.22 | 15.25 | 15.25 | -0.12 (-0.78%) | 333,242 |
29 May 2014 | USD | 15.34 | 15.5 | 15.25 | 15.37 | 15.37 | 0.0 (0.0%) | 161,255 |
28 May 2014 | USD | 15.15 | 15.44 | 15.125 | 15.37 | 15.37 | +0.11 (+0.72%) | 104,378 |
27 May 2014 | USD | 15 | 15.27 | 14.9455 | 15.26 | 15.26 | +0.42 (+2.83%) | 187,621 |
26 May 2014 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 14.84 | 14.87 | 14.73 | 14.84 | 14.84 | +0.07 (+0.47%) | 167,856 |
22 May 2014 | USD | 14.79 | 14.85 | 14.75 | 14.77 | 14.77 | -0.02 (-0.14%) | 244,949 |
21 May 2014 | USD | 14.92 | 15.01 | 14.71 | 14.79 | 14.79 | -0.11 (-0.74%) | 311,221 |
20 May 2014 | USD | 15.16 | 15.32 | 14.88 | 14.9 | 14.9 | -0.27 (-1.78%) | 256,475 |
19 May 2014 | USD | 14.89 | 15.2 | 14.84 | 15.17 | 15.17 | +0.3 (+2.02%) | 157,309 |
16 May 2014 | USD | 14.99 | 15.1199 | 14.76 | 14.87 | 14.87 | -0.06 (-0.40%) | 198,705 |
15 May 2014 | USD | 15.15 | 15.18 | 14.87 | 14.93 | 14.93 | -0.28 (-1.84%) | 342,177 |
14 May 2014 | USD | 15.62 | 15.62 | 15.16 | 15.21 | 15.21 | -0.49 (-3.12%) | 152,954 |
13 May 2014 | USD | 15.93 | 15.95 | 15.581 | 15.7 | 15.7 | -0.33 (-2.06%) | 138,857 |
12 May 2014 | USD | 15.73 | 16.12 | 15.67 | 16.03 | 16.03 | +0.3 (+1.91%) | 251,864 |
9 May 2014 | USD | 15.2 | 15.87 | 15.11 | 15.73 | 15.73 | -0.02 (-0.13%) | 235,497 |
8 May 2014 | USD | 15.35 | 15.96 | 15.35 | 15.75 | 15.75 | +0.34 (+2.21%) | 393,341 |
7 May 2014 | USD | 15.47 | 15.66 | 15.09 | 15.41 | 15.41 | +0.01 (+0.06%) | 213,878 |
6 May 2014 | USD | 15.66 | 15.71 | 15.4 | 15.4 | 15.4 | -0.35 (-2.22%) | 90,840 |
5 May 2014 | USD | 15.73 | 15.85 | 15.593 | 15.75 | 15.75 | -0.18 (-1.13%) | 90,212 |
2 May 2014 | USD | 16.02 | 16.1 | 15.76 | 15.93 | 15.93 | -0.01 (-0.06%) | 94,648 |
1 May 2014 | USD | 15.63 | 16.1 | 15.63 | 15.94 | 15.94 | +0.3 (+1.92%) | 168,957 |
30 Apr 2014 | USD | 15.58 | 15.7599 | 15.31 | 15.64 | 15.64 | +0.04 (+0.26%) | 161,300 |
29 Apr 2014 | USD | 15.88 | 15.91 | 15.51 | 15.6 | 15.6 | -0.14 (-0.89%) | 155,653 |
28 Apr 2014 | USD | 16 | 16.12 | 15.65 | 15.74 | 15.74 | -0.14 (-0.88%) | 94,944 |
25 Apr 2014 | USD | 16.23 | 16.23 | 15.88 | 15.88 | 15.88 | -0.42 (-2.58%) | 116,735 |
24 Apr 2014 | USD | 16.17 | 16.3 | 15.9801 | 16.3 | 16.3 | +0.29 (+1.81%) | 181,242 |