Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | USD | 8.98 | 9.02 | 8.7 | 8.84 | 8.6008 | -0.03 (-0.34%) | 648,843 |
11 Feb 2014 | USD | 8.95 | 8.96 | 8.69 | 8.87 | 8.63 | -0.11 (-1.22%) | 2,159,054 |
10 Feb 2014 | USD | 8.92 | 9 | 8.8 | 8.98 | 8.737 | +0.08 (+0.90%) | 1,642,875 |
7 Feb 2014 | USD | 8.96 | 9.09 | 8.86 | 8.9 | 8.6592 | -0.05 (-0.56%) | 798,594 |
6 Feb 2014 | USD | 8.75 | 9.05 | 8.74 | 8.95 | 8.7078 | +0.28 (+3.23%) | 1,098,601 |
5 Feb 2014 | USD | 8.66 | 8.7156 | 8.448 | 8.67 | 8.4354 | +0.06 (+0.70%) | 880,433 |
4 Feb 2014 | USD | 8.44 | 8.68 | 8.44 | 8.61 | 8.377 | +0.29 (+3.49%) | 1,398,718 |
3 Feb 2014 | USD | 8.9 | 8.96 | 8.3 | 8.32 | 8.0949 | -0.54 (-6.09%) | 2,228,054 |
31 Jan 2014 | USD | 9.16 | 9.28 | 8.84 | 8.86 | 8.6203 | -0.45 (-4.83%) | 1,427,357 |
30 Jan 2014 | USD | 8.93 | 9.36 | 8.93 | 9.31 | 9.0581 | +0.37 (+4.14%) | 3,688,209 |
29 Jan 2014 | USD | 9.03 | 9.15 | 8.88 | 8.94 | 8.6981 | -0.15 (-1.65%) | 1,889,918 |
28 Jan 2014 | USD | 8.89 | 9.17 | 8.89 | 9.09 | 8.8441 | +0.23 (+2.60%) | 2,261,160 |
27 Jan 2014 | USD | 9.22 | 9.4 | 8.74 | 8.86 | 8.6203 | -0.38 (-4.11%) | 3,035,792 |
24 Jan 2014 | USD | 9.5 | 9.61 | 9.15 | 9.24 | 8.99 | -0.3 (-3.14%) | 2,646,922 |
23 Jan 2014 | USD | 10.03 | 10.07 | 9.51 | 9.54 | 9.2819 | -0.62 (-6.10%) | 2,875,556 |
22 Jan 2014 | USD | 10.62 | 10.64 | 10 | 10.16 | 9.8851 | -0.65 (-6.01%) | 3,162,802 |
21 Jan 2014 | USD | 10.78 | 11.24 | 10.76 | 10.81 | 10.5175 | +0.06 (+0.56%) | 807,984 |
20 Jan 2014 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.4591 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 10.73 | 10.86 | 10.71 | 10.75 | 10.4591 | +0.02 (+0.19%) | 339,667 |
16 Jan 2014 | USD | 10.67 | 10.8 | 10.62 | 10.73 | 10.4397 | +0.04 (+0.37%) | 466,032 |
15 Jan 2014 | USD | 10.78 | 10.85 | 10.62 | 10.69 | 10.4008 | -0.09 (-0.83%) | 1,157,311 |
14 Jan 2014 | USD | 11.1 | 11.16 | 10.72 | 10.78 | 10.4883 | -0.31 (-2.80%) | 1,211,503 |
13 Jan 2014 | USD | 11.1 | 11.28 | 11.08 | 11.09 | 10.7899 | -0.06 (-0.54%) | 753,366 |
10 Jan 2014 | USD | 11.05 | 11.26 | 11.04 | 11.15 | 10.8483 | +0.09 (+0.81%) | 489,546 |
9 Jan 2014 | USD | 11.12 | 11.16 | 11.01 | 11.06 | 10.7607 | -0.09 (-0.81%) | 761,655 |
8 Jan 2014 | USD | 11.25 | 11.33 | 11.0875 | 11.15 | 10.8483 | -0.1 (-0.89%) | 877,650 |
7 Jan 2014 | USD | 11.3 | 11.4 | 11.22 | 11.25 | 10.9456 | -0.01 (-0.09%) | 1,064,246 |
6 Jan 2014 | USD | 11.46 | 11.5 | 11.2 | 11.26 | 10.9553 | -0.2 (-1.75%) | 1,513,506 |
3 Jan 2014 | USD | 11.79 | 11.88 | 11.44 | 11.46 | 11.1499 | -0.18 (-1.55%) | 837,954 |
2 Jan 2014 | USD | 12.12 | 12.12 | 11.62 | 11.64 | 11.3251 | -0.48 (-3.96%) | 869,091 |