Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2014 | USD | 8.68 | 8.76 | 8.26 | 8.51 | 8.2797 | -0.16 (-1.85%) | 1,172,973 |
6 May 2014 | USD | 9 | 9.1 | 8.61 | 8.67 | 8.4354 | -0.43 (-4.73%) | 992,177 |
5 May 2014 | USD | 9.16 | 9.2 | 9.03 | 9.1 | 8.8538 | -0.06 (-0.66%) | 553,836 |
2 May 2014 | USD | 9.11 | 9.23 | 9.11 | 9.16 | 8.9122 | +0.03 (+0.33%) | 770,658 |
1 May 2014 | USD | 9.11 | 9.28 | 9.04 | 9.13 | 8.883 | +0.02 (+0.22%) | 1,248,817 |
30 Apr 2014 | USD | 9.18 | 9.625 | 9.11 | 9.11 | 8.8635 | -0.1 (-1.09%) | 1,417,877 |
29 Apr 2014 | USD | 9.53 | 9.6 | 9.2 | 9.21 | 8.9608 | -0.24 (-2.54%) | 947,346 |
28 Apr 2014 | USD | 9.73 | 9.73 | 9.45 | 9.45 | 9.1943 | -0.04 (-0.42%) | 529,067 |
25 Apr 2014 | USD | 9.5 | 9.67 | 9.36 | 9.49 | 9.2332 | +0.04 (+0.42%) | 659,440 |
24 Apr 2014 | USD | 9.56 | 9.65 | 9.38 | 9.45 | 9.1943 | -0.1 (-1.05%) | 330,965 |
23 Apr 2014 | USD | 9.6 | 9.69 | 9.5 | 9.55 | 9.2916 | -0.05 (-0.52%) | 213,378 |
22 Apr 2014 | USD | 9.74 | 9.77 | 9.56 | 9.6 | 9.3403 | -0.14 (-1.44%) | 589,816 |
21 Apr 2014 | USD | 9.97 | 9.97 | 9.74 | 9.74 | 9.4765 | -0.18 (-1.81%) | 178,178 |
18 Apr 2014 | USD | 9.92 | 9.92 | 9.92 | 9.92 | 9.6516 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 9.86 | 10.01 | 9.54 | 9.92 | 9.6516 | +0.12 (+1.22%) | 757,233 |
16 Apr 2014 | USD | 9.61 | 9.87 | 9.6008 | 9.8 | 9.5348 | +0.2 (+2.08%) | 244,784 |
15 Apr 2014 | USD | 9.8 | 9.91 | 9.526 | 9.6 | 9.3403 | -0.17 (-1.74%) | 350,679 |
14 Apr 2014 | USD | 9.94 | 10.1 | 9.68 | 9.77 | 9.5057 | -0.11 (-1.11%) | 459,476 |
11 Apr 2014 | USD | 10.26 | 10.26 | 9.73 | 9.88 | 9.6127 | -0.37 (-3.61%) | 502,670 |
10 Apr 2014 | USD | 10.25 | 10.62 | 10.17 | 10.25 | 9.9727 | +0.05 (+0.49%) | 673,092 |
9 Apr 2014 | USD | 10.2 | 10.3 | 9.99 | 10.2 | 9.924 | +0.04 (+0.39%) | 508,951 |
8 Apr 2014 | USD | 10.18 | 10.45 | 10.14 | 10.16 | 9.8851 | -0.02 (-0.20%) | 451,842 |
7 Apr 2014 | USD | 10.23 | 10.45 | 10.11 | 10.18 | 9.9046 | -0.11 (-1.07%) | 637,628 |
4 Apr 2014 | USD | 10.43 | 10.52 | 10.24 | 10.29 | 10.0116 | -0.11 (-1.06%) | 744,937 |
3 Apr 2014 | USD | 10.38 | 10.49 | 10.29 | 10.4 | 10.1186 | +0.02 (+0.19%) | 566,145 |
2 Apr 2014 | USD | 10.25 | 10.4 | 10.17 | 10.38 | 10.0991 | +0.18 (+1.76%) | 345,652 |
1 Apr 2014 | USD | 10.1 | 10.25 | 10.07 | 10.2 | 9.924 | +0.12 (+1.19%) | 463,632 |
31 Mar 2014 | USD | 10.1 | 10.12 | 9.95 | 10.08 | 9.8073 | +0.01 (+0.10%) | 446,128 |
28 Mar 2014 | USD | 10 | 10.1 | 9.99 | 10.07 | 9.7975 | +0.07 (+0.70%) | 339,911 |
27 Mar 2014 | USD | 9.95 | 10.13 | 9.88 | 10 | 9.7294 | -0.1 (-0.99%) | 596,133 |