Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | USD | 9 | 9.15 | 8.95 | 9.04 | 9.04 | -0.06 (-0.66%) | 112,122 |
11 Jun 2014 | USD | 9.18 | 9.207 | 9.1 | 9.1 | 9.1 | -0.08 (-0.87%) | 87,274 |
10 Jun 2014 | USD | 9.15 | 9.32 | 9.15 | 9.18 | 9.18 | -0.01 (-0.11%) | 94,891 |
9 Jun 2014 | USD | 9.26 | 9.364 | 9.1 | 9.19 | 9.19 | +0.03 (+0.33%) | 117,156 |
6 Jun 2014 | USD | 8.99 | 9.23 | 8.92 | 9.16 | 9.16 | +0.27 (+3.04%) | 113,752 |
5 Jun 2014 | USD | 8.94 | 9.01 | 8.89 | 8.89 | 8.89 | -0.06 (-0.67%) | 123,870 |
4 Jun 2014 | USD | 8.87 | 8.95 | 8.79 | 8.95 | 8.95 | +0.13 (+1.47%) | 161,183 |
3 Jun 2014 | USD | 8.75 | 8.82 | 8.68 | 8.82 | 8.82 | +0.07 (+0.80%) | 106,179 |
2 Jun 2014 | USD | 8.52 | 8.78 | 8.52 | 8.75 | 8.75 | +0.29 (+3.43%) | 118,006 |
30 May 2014 | USD | 8.58 | 8.65 | 8.46 | 8.46 | 8.46 | -0.04 (-0.47%) | 194,751 |
29 May 2014 | USD | 8.35 | 8.5 | 8.35 | 8.5 | 8.5 | +0.15 (+1.80%) | 46,625 |
28 May 2014 | USD | 8.51 | 8.51 | 8.35 | 8.35 | 8.35 | -0.09 (-1.07%) | 94,006 |
27 May 2014 | USD | 8.42 | 8.54 | 8.38 | 8.44 | 8.44 | +0.03 (+0.36%) | 87,581 |
26 May 2014 | USD | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 8.31 | 8.44 | 8.29 | 8.41 | 8.41 | +0.14 (+1.69%) | 61,440 |
22 May 2014 | USD | 8.31 | 8.37 | 8.26 | 8.27 | 8.27 | -0.03 (-0.36%) | 113,960 |
21 May 2014 | USD | 8.29 | 8.39 | 8.28 | 8.3 | 8.3 | +0.01 (+0.12%) | 98,184 |
20 May 2014 | USD | 8.289 | 8.37 | 8.28 | 8.29 | 8.29 | -0.02 (-0.24%) | 45,063 |
19 May 2014 | USD | 8.299 | 8.31 | 8.15 | 8.31 | 8.31 | +0.03 (+0.36%) | 67,616 |
16 May 2014 | USD | 8.3 | 8.3 | 8.23 | 8.28 | 8.28 | +0.03 (+0.36%) | 67,927 |
15 May 2014 | USD | 8.25 | 8.269 | 8.2 | 8.25 | 8.25 | +0.03 (+0.36%) | 43,481 |
14 May 2014 | USD | 8.2899 | 8.2899 | 8.22 | 8.22 | 8.22 | -0.03 (-0.36%) | 36,845 |
13 May 2014 | USD | 8.25 | 8.289 | 8.23 | 8.25 | 8.25 | 0.0 (0.0%) | 41,126 |
12 May 2014 | USD | 8.26 | 8.39 | 8.2 | 8.25 | 8.25 | +0.01 (+0.12%) | 36,359 |
9 May 2014 | USD | 8.16 | 8.24 | 8.16 | 8.24 | 8.24 | +0.07 (+0.86%) | 37,319 |
8 May 2014 | USD | 8.25 | 8.25 | 8.15 | 8.17 | 8.17 | -0.04 (-0.49%) | 27,136 |
7 May 2014 | USD | 8.22 | 8.25 | 8.21 | 8.21 | 8.21 | -0.01 (-0.12%) | 70,541 |
6 May 2014 | USD | 8.14 | 8.25 | 8.12 | 8.22 | 8.22 | +0.12 (+1.48%) | 86,695 |
5 May 2014 | USD | 8.06 | 8.12 | 8.06 | 8.1 | 8.1 | -0.02 (-0.25%) | 72,634 |
2 May 2014 | USD | 8.13 | 8.14 | 8.11 | 8.12 | 8.12 | 0.0 (0.0%) | 65,374 |