Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | USD | 9.68 | 9.72 | 9.46 | 9.54 | 9.54 | -0.13 (-1.34%) | 169,600 |
11 Jun 2014 | USD | 9.65 | 9.71 | 9.6 | 9.67 | 9.67 | 0.0 (0.0%) | 355,900 |
10 Jun 2014 | USD | 9.63 | 9.71 | 9.59 | 9.67 | 9.67 | +0.02 (+0.21%) | 485,400 |
9 Jun 2014 | USD | 9.53 | 9.72 | 9.53 | 9.65 | 9.65 | +0.13 (+1.37%) | 351,300 |
6 Jun 2014 | USD | 9.53 | 9.64 | 9.46 | 9.52 | 9.52 | +0.07 (+0.74%) | 338,900 |
5 Jun 2014 | USD | 9.39 | 9.58 | 9.28 | 9.45 | 9.45 | +0.06 (+0.64%) | 400,100 |
4 Jun 2014 | USD | 9.21 | 9.41 | 9.18 | 9.39 | 9.39 | +0.06 (+0.64%) | 195,500 |
3 Jun 2014 | USD | 9.39 | 9.47 | 9.21 | 9.33 | 9.33 | -0.07 (-0.74%) | 458,500 |
2 Jun 2014 | USD | 9.71 | 9.72 | 9.4 | 9.4 | 9.4 | -0.31 (-3.19%) | 285,100 |
30 May 2014 | USD | 9.75 | 9.8 | 9.66 | 9.71 | 9.71 | 0.0 (0.0%) | 335,400 |
29 May 2014 | USD | 9.8 | 9.8 | 9.65 | 9.71 | 9.71 | -0.01 (-0.10%) | 584,200 |
28 May 2014 | USD | 9.76 | 9.77 | 9.66 | 9.72 | 9.72 | -0.09 (-0.92%) | 440,000 |
27 May 2014 | USD | 9.95 | 10 | 9.33 | 9.81 | 9.81 | +0.42 (+4.47%) | 733,900 |
26 May 2014 | USD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 9.32 | 9.41 | 9.18 | 9.39 | 9.39 | +0.09 (+0.97%) | 248,300 |
22 May 2014 | USD | 9.2 | 9.45 | 9.2 | 9.3 | 9.3 | +0.08 (+0.87%) | 580,000 |
21 May 2014 | USD | 9.16 | 9.27 | 9.03 | 9.22 | 9.22 | +0.13 (+1.43%) | 269,400 |
20 May 2014 | USD | 9.34 | 9.34 | 9 | 9.09 | 9.09 | -0.25 (-2.68%) | 422,100 |
19 May 2014 | USD | 9.17 | 9.45 | 9.09 | 9.34 | 9.34 | +0.1 (+1.08%) | 549,500 |
16 May 2014 | USD | 9.22 | 9.35 | 9.09 | 9.24 | 9.24 | +0.03 (+0.33%) | 347,700 |
15 May 2014 | USD | 9.32 | 9.37 | 9.14 | 9.21 | 9.21 | -0.15 (-1.60%) | 617,300 |
14 May 2014 | USD | 9.69 | 9.71 | 9.34 | 9.36 | 9.36 | -0.39 (-4%) | 344,600 |
13 May 2014 | USD | 9.98 | 10.06 | 9.75 | 9.75 | 9.75 | -0.25 (-2.50%) | 387,200 |
12 May 2014 | USD | 9.97 | 10.42 | 9.86 | 10 | 10 | +0.08 (+0.81%) | 931,900 |
9 May 2014 | USD | 8.76 | 10.14 | 8.75 | 9.92 | 9.92 | +0.26 (+2.69%) | 897,200 |
8 May 2014 | USD | 9.8 | 9.88 | 9.58 | 9.66 | 9.66 | -0.15 (-1.53%) | 356,000 |
7 May 2014 | USD | 9.87 | 9.89 | 9.61 | 9.81 | 9.81 | -0.03 (-0.30%) | 315,200 |
6 May 2014 | USD | 10.16 | 10.17 | 9.83 | 9.84 | 9.84 | -0.38 (-3.72%) | 483,800 |
5 May 2014 | USD | 10.09 | 10.24 | 9.99 | 10.22 | 10.22 | +0.05 (+0.49%) | 363,900 |
2 May 2014 | USD | 10.25 | 10.34 | 10.11 | 10.17 | 10.17 | -0.09 (-0.88%) | 200,800 |