Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | USD | 5.5 | 5.59 | 5.5 | 5.58 | 5.58 | +0.08 (+1.45%) | 232,000 |
4 Sep 2014 | USD | 5.5 | 5.58 | 5.46 | 5.5 | 5.5 | -0.06 (-1.08%) | 383,000 |
3 Sep 2014 | USD | 5.54 | 5.58 | 5.45 | 5.56 | 5.56 | +0.02 (+0.36%) | 131,000 |
2 Sep 2014 | USD | 5.53 | 5.59 | 5.51 | 5.54 | 5.54 | -0.01 (-0.18%) | 269,000 |
1 Sep 2014 | USD | 5.5 | 5.59 | 5.45 | 5.55 | 5.55 | 0.0 (0.0%) | 597,000 |
29 Aug 2014 | USD | 5.3 | 5.6 | 5.3 | 5.55 | 5.55 | +0.25 (+4.72%) | 372,000 |
28 Aug 2014 | USD | 5.3 | 5.39 | 5.3 | 5.3 | 5.3 | +0.04 (+0.76%) | 123,000 |
27 Aug 2014 | USD | 5.3 | 5.31 | 5.25 | 5.26 | 5.26 | -0.01 (-0.19%) | 177,000 |
26 Aug 2014 | USD | 5.28 | 5.31 | 5.18 | 5.27 | 5.27 | -0.05 (-0.94%) | 142,000 |
25 Aug 2014 | USD | 5.3 | 5.38 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 119,000 |
22 Aug 2014 | USD | 5.29 | 5.4 | 5.22 | 5.36 | 5.36 | +0.01 (+0.19%) | 156,000 |
21 Aug 2014 | USD | 5.3 | 5.4 | 5.3 | 5.35 | 5.35 | +0.06 (+1.13%) | 37,000 |
20 Aug 2014 | USD | 5.27 | 5.35 | 5.27 | 5.29 | 5.29 | +0.02 (+0.38%) | 434,000 |
19 Aug 2014 | USD | 5.1 | 5.39 | 5.1 | 5.27 | 5.27 | +0.14 (+2.73%) | 268,000 |
18 Aug 2014 | USD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | +0.01 (+0.20%) | 0 |
15 Aug 2014 | USD | 5.07 | 5.14 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 45,000 |
14 Aug 2014 | USD | 5.08 | 5.18 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 96,000 |
13 Aug 2014 | USD | 5.21 | 5.47 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 53,000 |
12 Aug 2014 | USD | 5.19 | 5.3 | 5.09 | 5.16 | 5.16 | +0.02 (+0.39%) | 167,000 |
11 Aug 2014 | USD | 5.34 | 5.37 | 5.14 | 5.14 | 5.14 | -0.16 (-3.02%) | 305,000 |
8 Aug 2014 | USD | 5.33 | 5.34 | 5.28 | 5.3 | 5.3 | -0.01 (-0.19%) | 522,000 |
7 Aug 2014 | USD | 5.3 | 5.32 | 5.26 | 5.31 | 5.31 | +0.02 (+0.38%) | 358,000 |
6 Aug 2014 | USD | 5.28 | 5.31 | 5.26 | 5.29 | 5.29 | +0.01 (+0.19%) | 243,000 |
5 Aug 2014 | USD | 5.07 | 5.3 | 5.06 | 5.28 | 5.28 | +0.19 (+3.73%) | 602,000 |
4 Aug 2014 | USD | 5.2 | 5.2 | 4.95 | 5.09 | 5.09 | -0.15 (-2.86%) | 362,692 |
1 Aug 2014 | USD | 5.27 | 5.33 | 5.16 | 5.24 | 5.24 | -0.13 (-2.42%) | 147,000 |
31 Jul 2014 | USD | 5.36 | 5.4 | 5.29 | 5.37 | 5.37 | -0.03 (-0.56%) | 149,000 |
30 Jul 2014 | USD | 5.41 | 5.5 | 5.3 | 5.4 | 5.4 | -0.03 (-0.55%) | 163,000 |
29 Jul 2014 | USD | 5.05 | 5.47 | 5.05 | 5.43 | 5.43 | +0.41 (+8.17%) | 284,000 |
28 Jul 2014 | USD | 5.05 | 5.07 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 2,003,000 |