Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2014 | USD | 5.26 | 5.29 | 5.21 | 5.26 | 5.26 | +0.02 (+0.38%) | 34,540,465 |
18 Sep 2014 | USD | 5.26 | 5.28 | 5.2 | 5.24 | 5.24 | -0.02 (-0.38%) | 37,321,191 |
17 Sep 2014 | USD | 5.25 | 5.31 | 5.21 | 5.26 | 5.26 | +0.01 (+0.19%) | 42,482,517 |
16 Sep 2014 | USD | 5.33 | 5.41 | 5.24 | 5.25 | 5.25 | -0.06 (-1.13%) | 75,389,262 |
15 Sep 2014 | USD | 5.31 | 5.34 | 5.25 | 5.31 | 5.31 | -0.02 (-0.38%) | 48,125,271 |
12 Sep 2014 | USD | 5.31 | 5.34 | 5.28 | 5.33 | 5.33 | +0.01 (+0.19%) | 33,677,409 |
11 Sep 2014 | USD | 5.39 | 5.43 | 5.28 | 5.32 | 5.32 | -0.05 (-0.93%) | 62,859,093 |
10 Sep 2014 | USD | 5.35 | 5.42 | 5.28 | 5.37 | 5.37 | +0.04 (+0.75%) | 55,139,822 |
9 Sep 2014 | USD | 5.33 | 5.38 | 5.27 | 5.33 | 5.33 | 0.0 (0.0%) | 49,146,545 |
8 Sep 2014 | USD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
5 Sep 2014 | USD | 5.39 | 5.47 | 5.28 | 5.33 | 5.33 | +0.11 (+2.11%) | 109,165,172 |
4 Sep 2014 | USD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
3 Sep 2014 | USD | 5.2 | 5.24 | 5.2 | 5.22 | 5.22 | +0.02 (+0.38%) | 56,312,374 |
2 Sep 2014 | USD | 5.14 | 5.21 | 5.11 | 5.2 | 5.2 | +0.05 (+0.97%) | 59,248,767 |
1 Sep 2014 | USD | 5.13 | 5.17 | 5.11 | 5.15 | 5.15 | +0.03 (+0.59%) | 34,483,821 |
29 Aug 2014 | USD | 5.09 | 5.13 | 5.05 | 5.12 | 5.12 | +0.07 (+1.39%) | 31,328,765 |
28 Aug 2014 | USD | 5.06 | 5.1 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 23,457,355 |
27 Aug 2014 | USD | 5.05 | 5.09 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 19,211,384 |
26 Aug 2014 | USD | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | -0.08 (-1.56%) | 44,491,623 |
25 Aug 2014 | USD | 5.18 | 5.24 | 5.11 | 5.13 | 5.13 | +0.05 (+0.98%) | 72,254,983 |
22 Aug 2014 | USD | 5.1 | 5.15 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 50,761,327 |
21 Aug 2014 | USD | 5.13 | 5.15 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 35,235,991 |
20 Aug 2014 | USD | 5.16 | 5.18 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 34,061,114 |
19 Aug 2014 | USD | 5.24 | 5.25 | 5.14 | 5.16 | 5.16 | -0.07 (-1.34%) | 36,609,145 |
18 Aug 2014 | USD | 5.24 | 5.34 | 5.19 | 5.23 | 5.23 | +0.01 (+0.19%) | 59,834,354 |
15 Aug 2014 | USD | 5.12 | 5.3 | 5.11 | 5.22 | 5.22 | +0.09 (+1.75%) | 60,710,570 |
14 Aug 2014 | USD | 5.1 | 5.18 | 5.09 | 5.13 | 5.13 | +0.01 (+0.20%) | 42,842,201 |
13 Aug 2014 | USD | 5.16 | 5.19 | 5.05 | 5.12 | 5.12 | -0.04 (-0.78%) | 55,835,601 |
12 Aug 2014 | USD | 5.19 | 5.2 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 36,964,433 |
11 Aug 2014 | USD | 5.11 | 5.2 | 5.07 | 5.19 | 5.19 | +0.12 (+2.37%) | 47,180,948 |