Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | USD | 10.3 | 10.49 | 10 | 10.02 | 10.02 | -0.22 (-2.15%) | 188,100 |
23 Jul 2014 | USD | 10.05 | 10.29 | 10.05 | 10.24 | 10.24 | +0.22 (+2.20%) | 226,600 |
22 Jul 2014 | USD | 9.5 | 10.14 | 9.5 | 10.02 | 10.02 | +0.45 (+4.70%) | 323,300 |
21 Jul 2014 | USD | 9.15 | 9.65 | 9.09 | 9.57 | 9.57 | +0.23 (+2.46%) | 322,000 |
18 Jul 2014 | USD | 8.91 | 9.44 | 8.91 | 9.34 | 9.34 | +0.36 (+4.01%) | 546,400 |
17 Jul 2014 | USD | 9.27 | 9.5 | 8.86 | 8.98 | 8.98 | -0.48 (-5.07%) | 493,000 |
16 Jul 2014 | USD | 9.92 | 9.92 | 9.29 | 9.46 | 9.46 | -0.31 (-3.17%) | 639,300 |
15 Jul 2014 | USD | 10.2 | 10.22 | 9.72 | 9.77 | 9.77 | -0.41 (-4.03%) | 469,600 |
14 Jul 2014 | USD | 10.46 | 10.49 | 10.04 | 10.18 | 10.18 | -0.19 (-1.83%) | 288,700 |
11 Jul 2014 | USD | 10.6 | 10.88 | 10.12 | 10.37 | 10.37 | -0.27 (-2.54%) | 262,400 |
10 Jul 2014 | USD | 10.58 | 10.77 | 10.21 | 10.64 | 10.64 | +0.05 (+0.47%) | 278,700 |
9 Jul 2014 | USD | 10.7 | 11.04 | 10.54 | 10.59 | 10.59 | -0.11 (-1.03%) | 404,500 |
8 Jul 2014 | USD | 11.32 | 11.56 | 10.62 | 10.7 | 10.7 | -0.75 (-6.55%) | 508,300 |
7 Jul 2014 | USD | 11.63 | 12.38 | 11.43 | 11.45 | 11.45 | -0.18 (-1.55%) | 669,100 |
4 Jul 2014 | USD | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 11.21 | 12.12 | 11.1 | 11.63 | 11.63 | -2.14 (-15.54%) | 1,363,800 |
2 Jul 2014 | USD | 13.7 | 13.8 | 13.22 | 13.77 | 13.77 | +0.02 (+0.15%) | 236,700 |
1 Jul 2014 | USD | 13.15 | 13.78 | 13.15 | 13.75 | 13.75 | +0.69 (+5.28%) | 173,000 |
30 Jun 2014 | USD | 13.44 | 13.88 | 13 | 13.06 | 13.06 | -0.56 (-4.11%) | 380,700 |
27 Jun 2014 | USD | 13.26 | 14.12 | 13.26 | 13.62 | 13.62 | +0.16 (+1.19%) | 255,800 |
26 Jun 2014 | USD | 13.64 | 13.68 | 13.3 | 13.46 | 13.46 | -0.23 (-1.68%) | 227,200 |
25 Jun 2014 | USD | 13.5 | 13.73 | 13.01 | 13.69 | 13.69 | +0.35 (+2.62%) | 177,900 |
24 Jun 2014 | USD | 13.58 | 14.11 | 13.12 | 13.34 | 13.34 | -0.24 (-1.77%) | 295,600 |
23 Jun 2014 | USD | 13.74 | 14.04 | 13.56 | 13.58 | 13.58 | -0.24 (-1.74%) | 112,000 |
20 Jun 2014 | USD | 13.55 | 13.89 | 13.34 | 13.82 | 13.82 | +0.22 (+1.62%) | 159,700 |
19 Jun 2014 | USD | 13.81 | 14.35 | 13.32 | 13.6 | 13.6 | -0.17 (-1.23%) | 181,900 |
18 Jun 2014 | USD | 13.61 | 13.85 | 13.52 | 13.77 | 13.77 | +0.26 (+1.92%) | 201,900 |
17 Jun 2014 | USD | 12.9 | 13.62 | 12.9 | 13.51 | 13.51 | +0.49 (+3.76%) | 181,700 |
16 Jun 2014 | USD | 13.3 | 13.47 | 12.66 | 13.02 | 13.02 | -0.21 (-1.59%) | 266,800 |
13 Jun 2014 | USD | 14.95 | 15.03 | 12.87 | 13.23 | 13.23 | -1.56 (-10.55%) | 638,000 |