Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2014 | USD | 9.06 | 9.22 | 8.88 | 8.96 | 8.96 | -0.1 (-1.10%) | 360,083 |
13 Mar 2014 | USD | 9.1 | 9.23 | 9 | 9.06 | 9.06 | -0.06 (-0.66%) | 89,586 |
12 Mar 2014 | USD | 9.33 | 9.49 | 9.04 | 9.12 | 9.12 | -0.22 (-2.36%) | 122,326 |
11 Mar 2014 | USD | 9.51 | 9.61 | 9.24 | 9.34 | 9.34 | -0.12 (-1.27%) | 121,155 |
10 Mar 2014 | USD | 9.16 | 9.5 | 9.12 | 9.46 | 9.46 | +0.33 (+3.61%) | 105,383 |
7 Mar 2014 | USD | 9.19 | 9.22 | 9.08 | 9.13 | 9.13 | +0.02 (+0.22%) | 70,797 |
6 Mar 2014 | USD | 9.16 | 9.2 | 8.93 | 9.11 | 9.11 | -0.06 (-0.65%) | 658,324 |
5 Mar 2014 | USD | 9.06 | 9.21 | 8.96 | 9.17 | 9.17 | +0.08 (+0.88%) | 80,436 |
4 Mar 2014 | USD | 9 | 9.172 | 8.88 | 9.09 | 9.09 | +0.2 (+2.25%) | 181,440 |
3 Mar 2014 | USD | 9.02 | 9.17 | 8.83 | 8.89 | 8.89 | -0.19 (-2.09%) | 107,952 |
28 Feb 2014 | USD | 8.99 | 9.16 | 8.88 | 9.08 | 9.08 | +0.13 (+1.45%) | 131,633 |
27 Feb 2014 | USD | 8.7 | 9 | 8.7 | 8.95 | 8.95 | +0.21 (+2.40%) | 196,106 |
26 Feb 2014 | USD | 8.59 | 8.765 | 8.55 | 8.74 | 8.74 | +0.18 (+2.10%) | 131,335 |
25 Feb 2014 | USD | 8.6 | 8.708 | 8.52 | 8.56 | 8.56 | -0.07 (-0.81%) | 192,902 |
24 Feb 2014 | USD | 8.6 | 8.76 | 8.51 | 8.63 | 8.63 | +0.1 (+1.17%) | 294,887 |
21 Feb 2014 | USD | 8.79 | 8.855 | 8.5 | 8.53 | 8.53 | -0.22 (-2.51%) | 208,069 |
20 Feb 2014 | USD | 8.5 | 8.93 | 8.25 | 8.75 | 8.75 | -1.86 (-17.53%) | 860,212 |
19 Feb 2014 | USD | 10.77 | 10.85 | 10.6 | 10.61 | 10.61 | -0.21 (-1.94%) | 108,108 |
18 Feb 2014 | USD | 10.88 | 10.95 | 10.72 | 10.82 | 10.82 | 0.0 (0.0%) | 151,582 |
17 Feb 2014 | USD | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 10.88 | 10.969 | 10.75 | 10.82 | 10.82 | -0.03 (-0.28%) | 48,764 |
13 Feb 2014 | USD | 10.7 | 10.95 | 10.65 | 10.85 | 10.85 | +0.04 (+0.37%) | 52,367 |
12 Feb 2014 | USD | 10.88 | 11.104 | 10.61 | 10.81 | 10.81 | -0.06 (-0.55%) | 40,639 |
11 Feb 2014 | USD | 10.88 | 10.93 | 10.65 | 10.87 | 10.87 | +0.02 (+0.18%) | 39,406 |
10 Feb 2014 | USD | 10.8 | 10.99 | 10.73 | 10.85 | 10.85 | 0.0 (0.0%) | 85,184 |
7 Feb 2014 | USD | 10.66 | 10.93 | 10.6 | 10.85 | 10.85 | +0.18 (+1.69%) | 106,617 |
6 Feb 2014 | USD | 10.39 | 10.7488 | 10.39 | 10.67 | 10.67 | +0.31 (+2.99%) | 222,587 |
5 Feb 2014 | USD | 10.44 | 10.818 | 10.17 | 10.36 | 10.36 | -0.14 (-1.33%) | 89,042 |
4 Feb 2014 | USD | 10.36 | 10.724 | 10.23 | 10.5 | 10.5 | +0.13 (+1.25%) | 93,517 |
3 Feb 2014 | USD | 10.92 | 10.99 | 10.24 | 10.37 | 10.37 | -0.54 (-4.95%) | 139,451 |