Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2014 | USD | 4.7 | 4.74 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 25,000 |
20 Mar 2014 | USD | 4.78 | 4.87 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 200,000 |
19 Mar 2014 | USD | 4.58 | 4.84 | 4.56 | 4.78 | 4.78 | +0.23 (+5.05%) | 406,988 |
18 Mar 2014 | USD | 4.55 | 4.68 | 4.35 | 4.55 | 4.55 | +0.05 (+1.11%) | 500,000 |
17 Mar 2014 | USD | 4.5 | 4.59 | 4.46 | 4.5 | 4.5 | -0.1 (-2.17%) | 1,091,000 |
14 Mar 2014 | USD | 4.68 | 4.68 | 4.5 | 4.6 | 4.6 | -0.09 (-1.92%) | 1,372,000 |
13 Mar 2014 | USD | 4.71 | 4.8 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 724,000 |
12 Mar 2014 | USD | 4.8 | 4.81 | 4.67 | 4.71 | 4.71 | -0.06 (-1.26%) | 2,365,000 |
11 Mar 2014 | USD | 4.73 | 4.88 | 4.73 | 4.77 | 4.77 | +0.09 (+1.92%) | 2,029,000 |
10 Mar 2014 | USD | 5.03 | 5.03 | 4.65 | 4.68 | 4.68 | -0.31 (-6.21%) | 2,170,000 |
7 Mar 2014 | USD | 5.15 | 5.18 | 4.95 | 4.99 | 4.99 | -0.1 (-1.96%) | 945,200 |
6 Mar 2014 | USD | 5.06 | 5.15 | 4.95 | 5.09 | 5.09 | -0.41 (-7.45%) | 88,328,000 |
5 Mar 2014 | USD | 5.61 | 5.71 | 5.41 | 5.5 | 5.5 | -0.1 (-1.79%) | 303,100 |
4 Mar 2014 | USD | 5.53 | 5.8 | 5.53 | 5.6 | 5.6 | +0.04 (+0.72%) | 263,000 |
3 Mar 2014 | USD | 5.37 | 5.8 | 5.37 | 5.56 | 5.56 | +0.2 (+3.73%) | 380,000 |
28 Feb 2014 | USD | 5.33 | 5.38 | 5.25 | 5.36 | 5.36 | +0.03 (+0.56%) | 2,487,183 |
27 Feb 2014 | USD | 5.36 | 5.38 | 5.18 | 5.33 | 5.33 | -0.03 (-0.56%) | 295,070 |
26 Feb 2014 | USD | 5.01 | 5.48 | 5.01 | 5.36 | 5.36 | +0.37 (+7.41%) | 1,913,000 |
25 Feb 2014 | USD | 4.89 | 5.1 | 4.89 | 4.99 | 4.99 | +0.22 (+4.61%) | 3,402,000 |
24 Feb 2014 | USD | 4.55 | 4.95 | 4.53 | 4.77 | 4.77 | +0.25 (+5.53%) | 1,072,000 |
21 Feb 2014 | USD | 4.51 | 4.58 | 4.51 | 4.52 | 4.52 | +0.01 (+0.22%) | 133,000 |
20 Feb 2014 | USD | 4.46 | 4.57 | 4.46 | 4.51 | 4.51 | +0.06 (+1.35%) | 8,000 |
19 Feb 2014 | USD | 4.5 | 4.73 | 4.44 | 4.45 | 4.45 | -0.05 (-1.11%) | 149,000 |
18 Feb 2014 | USD | 4.48 | 4.5 | 4.48 | 4.5 | 4.5 | +0.04 (+0.90%) | 21,000 |
17 Feb 2014 | USD | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.02 (-0.45%) | 51,000 |
14 Feb 2014 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.05 (+1.13%) | 27,000 |
13 Feb 2014 | USD | 4.4 | 4.45 | 4.4 | 4.43 | 4.43 | +0.03 (+0.68%) | 91,000 |
12 Feb 2014 | USD | 4.4 | 4.48 | 4.4 | 4.4 | 4.4 | -0.01 (-0.23%) | 20,000 |
11 Feb 2014 | USD | 4.41 | 4.41 | 4.39 | 4.41 | 4.41 | 0.0 (0.0%) | 39,000 |
10 Feb 2014 | USD | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | -0.12 (-2.65%) | 11,000 |