Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2014 | USD | 4.34 | 4.44 | 4.31 | 4.41 | 4.41 | +0.08 (+1.85%) | 46,362,527 |
26 Jun 2014 | USD | 4.32 | 4.36 | 4.31 | 4.33 | 4.33 | +0.02 (+0.46%) | 18,841,395 |
25 Jun 2014 | USD | 4.37 | 4.37 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 21,879,212 |
24 Jun 2014 | USD | 4.4 | 4.4 | 4.34 | 4.35 | 4.35 | -0.03 (-0.68%) | 23,268,761 |
23 Jun 2014 | USD | 4.43 | 4.46 | 4.32 | 4.38 | 4.38 | +0.01 (+0.23%) | 36,554,750 |
20 Jun 2014 | USD | 4.36 | 4.38 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 30,822,628 |
19 Jun 2014 | USD | 4.4 | 4.46 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 39,442,660 |
18 Jun 2014 | USD | 4.42 | 4.43 | 4.35 | 4.38 | 4.38 | -0.06 (-1.35%) | 27,023,494 |
17 Jun 2014 | USD | 4.45 | 4.45 | 4.37 | 4.44 | 4.44 | 0.0 (0.0%) | 43,106,242 |
16 Jun 2014 | USD | 4.41 | 4.46 | 4.38 | 4.44 | 4.44 | +0.06 (+1.37%) | 60,972,713 |
13 Jun 2014 | USD | 4.26 | 4.41 | 4.25 | 4.38 | 4.38 | +0.13 (+3.06%) | 91,134,868 |
12 Jun 2014 | USD | 4.25 | 4.28 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 42,881,474 |
11 Jun 2014 | USD | 4.24 | 4.27 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 33,839,252 |
10 Jun 2014 | USD | 4.2 | 4.25 | 4.18 | 4.24 | 4.24 | +0.08 (+1.92%) | 42,028,625 |
9 Jun 2014 | USD | 4.19 | 4.21 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 26,186,091 |
6 Jun 2014 | USD | 4.2 | 4.21 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 17,940,087 |
5 Jun 2014 | USD | 4.2 | 4.21 | 4.17 | 4.21 | 4.21 | +0.04 (+0.96%) | 23,518,234 |
4 Jun 2014 | USD | 4.2 | 4.23 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 27,370,044 |
3 Jun 2014 | USD | 4.22 | 4.25 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 25,727,453 |
2 Jun 2014 | USD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
30 May 2014 | USD | 4.24 | 4.26 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 23,404,293 |
29 May 2014 | USD | 4.29 | 4.31 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 24,420,647 |
28 May 2014 | USD | 4.28 | 4.29 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 26,433,490 |
27 May 2014 | USD | 4.29 | 4.32 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 24,885,889 |
26 May 2014 | USD | 4.3 | 4.32 | 4.27 | 4.29 | 4.29 | +0.02 (+0.47%) | 20,466,548 |
23 May 2014 | USD | 4.26 | 4.28 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 12,913,211 |
22 May 2014 | USD | 4.3 | 4.34 | 4.26 | 4.26 | 4.26 | -0.05 (-1.16%) | 24,221,534 |
21 May 2014 | USD | 4.27 | 4.31 | 4.21 | 4.31 | 4.31 | +0.04 (+0.94%) | 16,418,670 |
20 May 2014 | USD | 4.27 | 4.3 | 4.25 | 4.27 | 4.27 | +0.03 (+0.71%) | 16,319,788 |
19 May 2014 | USD | 4.33 | 4.34 | 4.22 | 4.24 | 4.24 | -0.09 (-2.08%) | 25,348,498 |