Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2014 | USD | 3.1 | 3.16 | 3 | 3.09 | 3.09 | 0.0 (0.0%) | 271,808 |
7 Feb 2014 | USD | 3.03 | 3.22 | 2.97 | 3.09 | 3.09 | +0.07 (+2.32%) | 245,300 |
6 Feb 2014 | USD | 3.04 | 3.09 | 2.98 | 3.02 | 3.02 | -0.02 (-0.66%) | 157,131 |
5 Feb 2014 | USD | 3.06 | 3.06 | 2.75 | 3.04 | 3.04 | -0.02 (-0.65%) | 485,401 |
4 Feb 2014 | USD | 3.02 | 3.175 | 2.975 | 3.06 | 3.06 | +0.03 (+0.99%) | 522,650 |
3 Feb 2014 | USD | 3.45 | 3.46 | 2.99 | 3.03 | 3.03 | -0.41 (-11.92%) | 832,032 |
31 Jan 2014 | USD | 3.97 | 3.978 | 3.22 | 3.44 | 3.44 | -0.29 (-7.77%) | 1,141,208 |
30 Jan 2014 | USD | 3.06 | 3.76 | 3.03 | 3.73 | 3.73 | +0.69 (+22.70%) | 1,055,472 |
29 Jan 2014 | USD | 2.93 | 3.11 | 2.87 | 3.04 | 3.04 | +0.09 (+3.05%) | 294,274 |
28 Jan 2014 | USD | 2.78 | 2.98 | 2.76 | 2.95 | 2.95 | +0.15 (+5.36%) | 278,799 |
27 Jan 2014 | USD | 3.04 | 3.06 | 2.7 | 2.8 | 2.8 | -0.24 (-7.89%) | 644,461 |
24 Jan 2014 | USD | 3.1 | 3.13 | 2.98 | 3.04 | 3.04 | -0.1 (-3.18%) | 290,929 |
23 Jan 2014 | USD | 3.14 | 3.17 | 3.07 | 3.14 | 3.14 | -0.03 (-0.95%) | 486,211 |
22 Jan 2014 | USD | 3.27 | 3.27 | 3.11 | 3.17 | 3.17 | -0.12 (-3.65%) | 549,733 |
21 Jan 2014 | USD | 3.24 | 3.29 | 3.17 | 3.29 | 3.29 | +0.1 (+3.13%) | 676,633 |
20 Jan 2014 | USD | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 3.28 | 3.29 | 3.1424 | 3.19 | 3.19 | -0.1 (-3.04%) | 252,948 |
16 Jan 2014 | USD | 3.08 | 3.3 | 3.08 | 3.29 | 3.29 | +0.19 (+6.13%) | 380,781 |
15 Jan 2014 | USD | 3.18 | 3.197 | 3.05 | 3.1 | 3.1 | -0.1 (-3.13%) | 481,632 |
14 Jan 2014 | USD | 3.25 | 3.25 | 3.0216 | 3.2 | 3.2 | -0.06 (-1.84%) | 666,874 |
13 Jan 2014 | USD | 3.51 | 3.52 | 3.153 | 3.26 | 3.26 | -0.49 (-13.07%) | 1,151,546 |
10 Jan 2014 | USD | 3.81 | 3.816 | 3.7 | 3.75 | 3.75 | -0.07 (-1.83%) | 290,994 |
9 Jan 2014 | USD | 3.56 | 3.83 | 3.56 | 3.82 | 3.82 | +0.27 (+7.61%) | 502,131 |
8 Jan 2014 | USD | 3.59 | 3.63 | 3.5299 | 3.55 | 3.55 | -0.03 (-0.84%) | 232,338 |
7 Jan 2014 | USD | 3.45 | 3.6 | 3.33 | 3.58 | 3.58 | +0.18 (+5.29%) | 431,886 |
6 Jan 2014 | USD | 3.45 | 3.46 | 3.33 | 3.4 | 3.4 | +0.01 (+0.29%) | 370,230 |
3 Jan 2014 | USD | 3.36 | 3.4 | 3.2 | 3.39 | 3.39 | +0.02 (+0.59%) | 401,667 |
2 Jan 2014 | USD | 3.22 | 3.38 | 3.15 | 3.37 | 3.37 | +0.16 (+4.98%) | 349,914 |
1 Jan 2014 | USD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 3.2 | 3.24 | 3.16 | 3.21 | 3.21 | +0.04 (+1.26%) | 218,794 |