Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | USD | 4.99 | 5.02 | 4.84 | 4.96 | 4.96 | +0.02 (+0.40%) | 1,348,900 |
24 Mar 2014 | USD | 5.21 | 5.21 | 4.82 | 4.94 | 4.94 | -0.24 (-4.63%) | 2,363,500 |
21 Mar 2014 | USD | 5.25 | 5.27 | 4.95 | 5.18 | 5.18 | -0.03 (-0.58%) | 3,412,800 |
20 Mar 2014 | USD | 5.27 | 5.29 | 5.14 | 5.21 | 5.21 | -0.07 (-1.33%) | 544,900 |
19 Mar 2014 | USD | 5.42 | 5.47 | 5.25 | 5.28 | 5.28 | -0.15 (-2.76%) | 705,800 |
18 Mar 2014 | USD | 5.23 | 5.48 | 5.15 | 5.43 | 5.43 | +0.21 (+4.02%) | 1,763,100 |
17 Mar 2014 | USD | 5.13 | 5.24 | 5.04 | 5.22 | 5.22 | +0.11 (+2.15%) | 1,212,600 |
14 Mar 2014 | USD | 5.04 | 5.135 | 4.91 | 5.11 | 5.11 | +0.02 (+0.39%) | 1,069,700 |
13 Mar 2014 | USD | 5.09 | 5.15 | 4.99 | 5.09 | 5.09 | +0.01 (+0.20%) | 1,384,200 |
12 Mar 2014 | USD | 4.91 | 5.09 | 4.86 | 5.08 | 5.08 | +0.12 (+2.42%) | 826,800 |
11 Mar 2014 | USD | 5.07 | 5.12 | 4.85 | 4.96 | 4.96 | -0.11 (-2.17%) | 1,417,500 |
10 Mar 2014 | USD | 5.04 | 5.13 | 4.92 | 5.07 | 5.07 | +0.03 (+0.60%) | 1,521,700 |
7 Mar 2014 | USD | 5.09 | 5.1 | 4.95 | 5.04 | 5.04 | 0.0 (0.0%) | 1,383,500 |
6 Mar 2014 | USD | 5.07 | 5.1 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,140,600 |
5 Mar 2014 | USD | 5.11 | 5.15 | 4.94 | 5.06 | 5.06 | -0.05 (-0.98%) | 953,100 |
4 Mar 2014 | USD | 5.1 | 5.15 | 5.022 | 5.11 | 5.11 | +0.05 (+0.99%) | 1,229,200 |
3 Mar 2014 | USD | 4.82 | 5.19 | 4.82 | 5.06 | 5.06 | +0.24 (+4.98%) | 2,092,800 |
28 Feb 2014 | USD | 5.15 | 5.16 | 4.71 | 4.82 | 4.82 | -0.31 (-6.04%) | 1,602,400 |
27 Feb 2014 | USD | 5.05 | 5.17 | 4.94 | 5.13 | 5.13 | +0.08 (+1.58%) | 1,386,100 |
26 Feb 2014 | USD | 5.08 | 5.18 | 4.985 | 5.05 | 5.05 | 0.0 (0.0%) | 831,000 |
25 Feb 2014 | USD | 5.04 | 5.11 | 4.98 | 5.05 | 5.05 | +0.01 (+0.20%) | 584,000 |
24 Feb 2014 | USD | 4.94 | 5.07 | 4.85 | 5.04 | 5.04 | +0.15 (+3.07%) | 1,093,700 |
21 Feb 2014 | USD | 4.99 | 5.085 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 1,566,100 |
20 Feb 2014 | USD | 4.78 | 4.98 | 4.67 | 4.94 | 4.94 | +0.19 (+4%) | 753,500 |
19 Feb 2014 | USD | 4.92 | 4.94 | 4.72 | 4.75 | 4.75 | -0.21 (-4.23%) | 1,388,100 |
18 Feb 2014 | USD | 4.97 | 5 | 4.9 | 4.96 | 4.96 | +0.01 (+0.20%) | 990,700 |
17 Feb 2014 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 4.95 | 5.05 | 4.86 | 4.95 | 4.95 | -0.02 (-0.40%) | 787,100 |
13 Feb 2014 | USD | 4.86 | 4.99 | 4.82 | 4.97 | 4.97 | +0.06 (+1.22%) | 947,900 |
12 Feb 2014 | USD | 4.875 | 4.97 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 833,500 |