Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2014 | USD | 5.17 | 5.17 | 4.79 | 4.8 | 4.8 | -0.35 (-6.80%) | 962,780 |
12 Jun 2014 | USD | 4.97 | 5.2 | 4.97 | 5.15 | 5.15 | +0.15 (+3%) | 298,202 |
11 Jun 2014 | USD | 5.02 | 5.05 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 65,105,352 |
10 Jun 2014 | USD | 4.98 | 5.03 | 4.87 | 5.03 | 5.03 | +0.05 (+1.00%) | 459,000 |
9 Jun 2014 | USD | 4.96 | 5.04 | 4.94 | 4.98 | 4.98 | +0.06 (+1.22%) | 45,000 |
6 Jun 2014 | USD | 4.88 | 5.01 | 4.87 | 4.92 | 4.92 | +0.04 (+0.82%) | 193,000 |
5 Jun 2014 | USD | 4.82 | 4.99 | 4.76 | 4.88 | 4.88 | +0.09 (+1.88%) | 350,000 |
4 Jun 2014 | USD | 4.74 | 4.85 | 4.65 | 4.79 | 4.79 | +0.07 (+1.48%) | 480,000 |
3 Jun 2014 | USD | 4.75 | 4.86 | 4.65 | 4.72 | 4.72 | +0.01 (+0.21%) | 632,000 |
2 Jun 2014 | USD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
30 May 2014 | USD | 4.6 | 4.82 | 4.6 | 4.71 | 4.71 | +0.08 (+1.73%) | 2,255,000 |
29 May 2014 | USD | 4.52 | 4.65 | 4.52 | 4.63 | 4.63 | +0.09 (+1.98%) | 1,273,747 |
28 May 2014 | USD | 4.58 | 4.58 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 260,000 |
27 May 2014 | USD | 4.6 | 4.6 | 4.53 | 4.55 | 4.55 | -0.04 (-0.87%) | 241,000 |
26 May 2014 | USD | 4.62 | 4.7 | 4.5 | 4.59 | 4.59 | 0.0 (0.0%) | 767,000 |
23 May 2014 | USD | 4.56 | 4.6 | 4.47 | 4.59 | 4.59 | +0.01 (+0.22%) | 344,000 |
22 May 2014 | USD | 4.58 | 4.6 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 85,000 |
21 May 2014 | USD | 4.6 | 4.6 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 149,000 |
20 May 2014 | USD | 4.59 | 4.62 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 815,000 |
19 May 2014 | USD | 4.56 | 4.6 | 4.55 | 4.6 | 4.6 | +0.04 (+0.88%) | 856,000 |
16 May 2014 | USD | 4.52 | 4.67 | 4.52 | 4.56 | 4.56 | +0.06 (+1.33%) | 34,000 |
15 May 2014 | USD | 4.48 | 4.63 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 442,000 |
14 May 2014 | USD | 4.5 | 4.55 | 4.43 | 4.5 | 4.5 | -0.01 (-0.22%) | 237,000 |
13 May 2014 | USD | 4.48 | 4.57 | 4.44 | 4.51 | 4.51 | 0.0 (0.0%) | 263,000 |
12 May 2014 | USD | 4.51 | 4.69 | 4.51 | 4.51 | 4.51 | -0.01 (-0.22%) | 2,667,000 |
9 May 2014 | USD | 4.58 | 4.64 | 4.49 | 4.52 | 4.52 | -0.09 (-1.95%) | 640,000 |
8 May 2014 | USD | 4.75 | 4.77 | 4.48 | 4.61 | 4.61 | -0.1 (-2.12%) | 727,000 |
7 May 2014 | USD | 4.78 | 4.78 | 4.65 | 4.71 | 4.71 | -0.04 (-0.84%) | 133,000 |
6 May 2014 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
5 May 2014 | USD | 4.76 | 4.79 | 4.72 | 4.75 | 4.75 | -0.01 (-0.21%) | 430,000 |