Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | USD | 6.34 | 6.34 | 6.01 | 6.28 | 6.28 | -0.04 (-0.63%) | 179,000 |
16 Oct 2014 | USD | 6.4 | 6.42 | 6.2 | 6.32 | 6.32 | -0.06 (-0.94%) | 657,000 |
15 Oct 2014 | USD | 6.23 | 6.51 | 6.2 | 6.38 | 6.38 | +0.18 (+2.90%) | 238,000 |
14 Oct 2014 | USD | 6.2 | 6.29 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 1,018,000 |
13 Oct 2014 | USD | 6.14 | 6.29 | 6.14 | 6.2 | 6.2 | +0.04 (+0.65%) | 205,000 |
10 Oct 2014 | USD | 6.17 | 6.3 | 6.11 | 6.16 | 6.16 | 0.0 (0.0%) | 311,000 |
9 Oct 2014 | USD | 6.21 | 6.24 | 6.15 | 6.16 | 6.16 | +0.02 (+0.33%) | 422,000 |
8 Oct 2014 | USD | 6.23 | 6.23 | 6.11 | 6.14 | 6.14 | -0.06 (-0.97%) | 1,082,000 |
7 Oct 2014 | USD | 6.16 | 6.28 | 6.1 | 6.2 | 6.2 | -0.01 (-0.16%) | 724,000 |
6 Oct 2014 | USD | 6.3 | 6.3 | 6.18 | 6.21 | 6.21 | +0.01 (+0.16%) | 69,000 |
3 Oct 2014 | USD | 6.28 | 6.35 | 6.19 | 6.2 | 6.2 | -0.07 (-1.12%) | 308,000 |
2 Oct 2014 | USD | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.0 (0.0%) | 0 |
1 Oct 2014 | USD | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.0 (0.0%) | 0 |
30 Sep 2014 | USD | 6.2 | 6.39 | 6.14 | 6.27 | 6.27 | +0.12 (+1.95%) | 971,000 |
29 Sep 2014 | USD | 6.22 | 6.22 | 6.12 | 6.15 | 6.15 | -0.07 (-1.13%) | 91,000 |
26 Sep 2014 | USD | 6.3 | 6.3 | 6.11 | 6.22 | 6.22 | -0.04 (-0.64%) | 103,000 |
25 Sep 2014 | USD | 6.34 | 6.34 | 6.17 | 6.26 | 6.26 | -0.02 (-0.32%) | 382,000 |
24 Sep 2014 | USD | 6.3 | 6.35 | 6.17 | 6.28 | 6.28 | -0.02 (-0.32%) | 829,500 |
23 Sep 2014 | USD | 6.4 | 6.4 | 6.2 | 6.3 | 6.3 | -0.1 (-1.56%) | 389,000 |
22 Sep 2014 | USD | 6.56 | 6.6 | 6.4 | 6.4 | 6.4 | -0.16 (-2.44%) | 1,429,850 |
19 Sep 2014 | USD | 6.07 | 6.79 | 6.07 | 6.56 | 6.56 | +0.5 (+8.25%) | 786,000 |
18 Sep 2014 | USD | 5.85 | 6.1 | 5.85 | 6.06 | 6.06 | +0.23 (+3.95%) | 809,000 |
17 Sep 2014 | USD | 5.81 | 5.92 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 316,000 |
16 Sep 2014 | USD | 5.7 | 5.86 | 5.6 | 5.83 | 5.83 | +0.15 (+2.64%) | 128,000 |
15 Sep 2014 | USD | 5.75 | 5.8 | 5.6 | 5.68 | 5.68 | +0.01 (+0.18%) | 160,000 |
12 Sep 2014 | USD | 5.61 | 5.72 | 5.61 | 5.67 | 5.67 | +0.04 (+0.71%) | 186,000 |
11 Sep 2014 | USD | 5.55 | 5.63 | 5.47 | 5.63 | 5.63 | 0.0 (0.0%) | 412,000 |
10 Sep 2014 | USD | 5.54 | 5.66 | 5.44 | 5.63 | 5.63 | +0.09 (+1.62%) | 838,430 |
9 Sep 2014 | USD | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
8 Sep 2014 | USD | 5.61 | 5.74 | 5.54 | 5.54 | 5.54 | -0.04 (-0.72%) | 4,434,000 |