Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2014 | USD | 3.88 | 3.97 | 3.72 | 3.78 | 3.78 | -0.14 (-3.57%) | 2,065,000 |
5 May 2014 | USD | 3.95 | 4.015 | 3.87 | 3.92 | 3.92 | -0.12 (-2.97%) | 1,433,100 |
2 May 2014 | USD | 4.3 | 4.32 | 4 | 4.04 | 4.04 | -0.24 (-5.61%) | 1,530,300 |
1 May 2014 | USD | 3.97 | 4.37 | 3.86 | 4.28 | 4.28 | +0.3 (+7.54%) | 2,885,900 |
30 Apr 2014 | USD | 4.06 | 4.09 | 3.81 | 3.98 | 3.98 | -0.08 (-1.97%) | 1,890,400 |
29 Apr 2014 | USD | 3.8 | 4.08 | 3.77 | 4.06 | 4.06 | +0.27 (+7.12%) | 1,322,200 |
28 Apr 2014 | USD | 3.86 | 3.9 | 3.46 | 3.79 | 3.79 | -0.07 (-1.81%) | 1,788,300 |
25 Apr 2014 | USD | 4.04 | 4.05 | 3.8 | 3.86 | 3.86 | -0.23 (-5.62%) | 2,194,000 |
24 Apr 2014 | USD | 3.84 | 4.22 | 3.8 | 4.09 | 4.09 | +0.29 (+7.63%) | 2,825,500 |
23 Apr 2014 | USD | 3.78 | 3.84 | 3.62 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,874,900 |
22 Apr 2014 | USD | 3.89 | 3.95 | 3.73 | 3.78 | 3.78 | -0.12 (-3.08%) | 2,197,200 |
21 Apr 2014 | USD | 3.85 | 3.94 | 3.77 | 3.9 | 3.9 | +0.11 (+2.90%) | 1,084,200 |
18 Apr 2014 | USD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 3.85 | 3.92 | 3.73 | 3.79 | 3.79 | -0.05 (-1.30%) | 1,510,000 |
16 Apr 2014 | USD | 3.89 | 3.975 | 3.7 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,436,600 |
15 Apr 2014 | USD | 3.79 | 3.87 | 3.39 | 3.85 | 3.85 | +0.11 (+2.94%) | 2,768,000 |
14 Apr 2014 | USD | 3.94 | 3.97 | 3.58 | 3.74 | 3.74 | -0.09 (-2.35%) | 1,538,900 |
11 Apr 2014 | USD | 4.11 | 4.2 | 3.78 | 3.83 | 3.83 | -0.33 (-7.93%) | 2,652,900 |
10 Apr 2014 | USD | 4.47 | 4.49 | 4.105 | 4.16 | 4.16 | -0.33 (-7.35%) | 1,572,300 |
9 Apr 2014 | USD | 4.27 | 4.49 | 4.255 | 4.49 | 4.49 | +0.25 (+5.90%) | 1,208,900 |
8 Apr 2014 | USD | 4.25 | 4.32 | 4.16 | 4.24 | 4.24 | -0.01 (-0.24%) | 1,318,200 |
7 Apr 2014 | USD | 4.15 | 4.29 | 4.02 | 4.25 | 4.25 | +0.08 (+1.92%) | 2,109,900 |
4 Apr 2014 | USD | 4.46 | 4.52 | 4.085 | 4.17 | 4.17 | -0.22 (-5.01%) | 2,453,000 |
3 Apr 2014 | USD | 4.58 | 4.62 | 4.36 | 4.39 | 4.39 | -0.17 (-3.73%) | 1,576,700 |
2 Apr 2014 | USD | 4.66 | 4.69 | 4.51 | 4.56 | 4.56 | -0.07 (-1.51%) | 1,460,000 |
1 Apr 2014 | USD | 4.73 | 4.94 | 4.6 | 4.63 | 4.63 | -0.07 (-1.49%) | 2,189,600 |
31 Mar 2014 | USD | 4.52 | 4.72 | 4.47 | 4.7 | 4.7 | +0.23 (+5.15%) | 1,509,700 |
28 Mar 2014 | USD | 4.67 | 4.75 | 4.47 | 4.47 | 4.47 | -0.2 (-4.28%) | 1,688,100 |
27 Mar 2014 | USD | 4.8 | 4.81 | 4.47 | 4.67 | 4.67 | -0.12 (-2.51%) | 2,485,800 |
26 Mar 2014 | USD | 5.01 | 5.01 | 4.75 | 4.79 | 4.79 | -0.17 (-3.43%) | 1,633,200 |