Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | USD | 4.9 | 4.98 | 4.785 | 4.92 | 4.92 | +0.04 (+0.82%) | 1,595,300 |
10 Feb 2014 | USD | 4.59 | 4.89 | 4.58 | 4.88 | 4.88 | +0.31 (+6.78%) | 1,377,700 |
7 Feb 2014 | USD | 4.4 | 4.595 | 4.34 | 4.57 | 4.57 | +0.2 (+4.58%) | 1,685,700 |
6 Feb 2014 | USD | 4.53 | 4.53 | 4.32 | 4.37 | 4.37 | -0.12 (-2.67%) | 1,263,100 |
5 Feb 2014 | USD | 4.63 | 4.63 | 4.33 | 4.49 | 4.49 | -0.21 (-4.47%) | 2,961,200 |
4 Feb 2014 | USD | 4.65 | 4.98 | 4.53 | 4.7 | 4.7 | +0.18 (+3.98%) | 2,434,400 |
3 Feb 2014 | USD | 4.81 | 4.88 | 4.5 | 4.52 | 4.52 | -0.29 (-6.03%) | 1,882,500 |
31 Jan 2014 | USD | 4.95 | 4.95 | 4.79 | 4.81 | 4.81 | -0.15 (-3.02%) | 1,128,900 |
30 Jan 2014 | USD | 5 | 5.07 | 4.87 | 4.96 | 4.96 | +0.03 (+0.61%) | 1,421,100 |
29 Jan 2014 | USD | 5.15 | 5.16 | 4.9 | 4.93 | 4.93 | -0.3 (-5.74%) | 1,252,000 |
28 Jan 2014 | USD | 5.03 | 5.23 | 5.01 | 5.23 | 5.23 | +0.23 (+4.60%) | 754,700 |
27 Jan 2014 | USD | 5.03 | 5.1 | 4.76 | 5 | 5 | -0.03 (-0.60%) | 1,246,700 |
24 Jan 2014 | USD | 5.26 | 5.29 | 4.97 | 5.03 | 5.03 | -0.29 (-5.45%) | 1,268,100 |
23 Jan 2014 | USD | 5.35 | 5.41 | 5.25 | 5.32 | 5.32 | -0.09 (-1.66%) | 859,800 |
22 Jan 2014 | USD | 5.5 | 5.64 | 5.36 | 5.41 | 5.41 | -0.09 (-1.64%) | 1,778,900 |
21 Jan 2014 | USD | 5.58 | 5.63 | 5.34 | 5.5 | 5.5 | -0.03 (-0.54%) | 968,500 |
20 Jan 2014 | USD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 5.53 | 5.61 | 5.5 | 5.53 | 5.53 | -0.03 (-0.54%) | 747,800 |
16 Jan 2014 | USD | 5.47 | 5.56 | 5.44 | 5.56 | 5.56 | +0.07 (+1.28%) | 953,300 |
15 Jan 2014 | USD | 5.5 | 5.51 | 5.35 | 5.49 | 5.49 | 0.0 (0.0%) | 919,000 |
14 Jan 2014 | USD | 5.38 | 5.495 | 5.34 | 5.49 | 5.49 | +0.11 (+2.04%) | 1,181,600 |
13 Jan 2014 | USD | 5.34 | 5.4 | 5.19 | 5.38 | 5.38 | +0.075 (+1.41%) | 2,082,700 |
10 Jan 2014 | USD | 5.23 | 5.31 | 5.01 | 5.305 | 5.305 | +0.095 (+1.82%) | 1,346,400 |
9 Jan 2014 | USD | 5.25 | 5.32 | 5.07 | 5.21 | 5.21 | +0.02 (+0.39%) | 1,066,100 |
8 Jan 2014 | USD | 5.16 | 5.38 | 5.05 | 5.19 | 5.19 | +0.03 (+0.58%) | 1,541,400 |
7 Jan 2014 | USD | 4.93 | 5.25 | 4.89 | 5.16 | 5.16 | +0.27 (+5.52%) | 1,947,500 |
6 Jan 2014 | USD | 5.01 | 5.01 | 4.81 | 4.89 | 4.89 | -0.12 (-2.40%) | 1,238,400 |
3 Jan 2014 | USD | 4.94 | 5.05 | 4.9 | 5.01 | 5.01 | +0.08 (+1.62%) | 1,019,600 |
2 Jan 2014 | USD | 5.02 | 5.05 | 4.9 | 4.93 | 4.93 | -0.08 (-1.60%) | 1,318,400 |
1 Jan 2014 | USD | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |