Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | USD | 8.49 | 8.78 | 8.46 | 8.65 | 8.65 | +0.24 (+2.85%) | 128,087 |
10 Jun 2014 | USD | 8.22 | 8.5 | 8.11 | 8.41 | 8.41 | +0.15 (+1.82%) | 1,044,490 |
9 Jun 2014 | USD | 8 | 8.62 | 7.57 | 8.26 | 8.26 | +0.24 (+2.99%) | 566,020 |
6 Jun 2014 | USD | 8 | 8.02 | 7.82 | 8.02 | 8.02 | -0.03 (-0.37%) | 75,102 |
5 Jun 2014 | USD | 8.0001 | 8.1 | 7.936 | 8.05 | 8.05 | -0.02 (-0.25%) | 45,455 |
4 Jun 2014 | USD | 8.14 | 8.4 | 7.925 | 8.07 | 8.07 | -0.14 (-1.71%) | 81,360 |
3 Jun 2014 | USD | 8.94 | 8.94 | 8.2 | 8.21 | 8.21 | -0.48 (-5.52%) | 62,994 |
2 Jun 2014 | USD | 8.8 | 8.85 | 8.6 | 8.69 | 8.69 | -0.12 (-1.36%) | 16,845 |
30 May 2014 | USD | 8.795 | 8.92 | 8.79 | 8.81 | 8.81 | +0.009 (+0.11%) | 17,004 |
29 May 2014 | USD | 8.7 | 8.94 | 8.7 | 8.8005 | 8.8005 | -0.2 (-2.22%) | 9,890 |
28 May 2014 | USD | 8.7496 | 9 | 8.53 | 9 | 9 | +0.23 (+2.62%) | 31,296 |
27 May 2014 | USD | 9.06 | 9.06 | 8.7599 | 8.77 | 8.77 | -0.22 (-2.45%) | 79,264 |
26 May 2014 | USD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 8.9 | 8.99 | 8.75 | 8.99 | 8.99 | +0.09 (+1.01%) | 42,804 |
22 May 2014 | USD | 8.85 | 9.09 | 8.73 | 8.9 | 8.9 | 0.0 (0.0%) | 37,288 |
21 May 2014 | USD | 8.91 | 9.2 | 8.5 | 8.9 | 8.9 | -0.67 (-7.00%) | 40,693 |
20 May 2014 | USD | 9.6 | 9.899 | 9.5 | 9.57 | 9.57 | +0.07 (+0.74%) | 18,481 |
19 May 2014 | USD | 9.49 | 9.5 | 9.36 | 9.5 | 9.5 | +0.12 (+1.28%) | 17,194 |
16 May 2014 | USD | 9.2999 | 9.5 | 9.15 | 9.38 | 9.38 | +0.19 (+2.07%) | 33,580 |
15 May 2014 | USD | 9.1 | 9.1899 | 9 | 9.1899 | 9.1899 | +0.08 (+0.88%) | 27,627 |
14 May 2014 | USD | 9.1127 | 9.13 | 9.11 | 9.11 | 9.11 | 0.0 (0.0%) | 4,550 |
13 May 2014 | USD | 9.1 | 9.1999 | 9.05 | 9.11 | 9.11 | +0.01 (+0.11%) | 7,704 |
12 May 2014 | USD | 9.25 | 9.26 | 9.01 | 9.1 | 9.1 | -0.16 (-1.73%) | 58,095 |
9 May 2014 | USD | 9.02 | 9.26 | 9.02 | 9.26 | 9.26 | +0.21 (+2.32%) | 28,881 |
8 May 2014 | USD | 8.98 | 9.1 | 8.96 | 9.05 | 9.05 | +0.05 (+0.56%) | 15,557 |
7 May 2014 | USD | 9.05 | 9.11 | 9 | 9 | 9 | -0.05 (-0.55%) | 14,551 |
6 May 2014 | USD | 9.01 | 9.288 | 9.01 | 9.05 | 9.05 | +0.03 (+0.33%) | 33,093 |
5 May 2014 | USD | 9 | 9.31 | 8.95 | 9.02 | 9.02 | -0.08 (-0.88%) | 34,437 |
2 May 2014 | USD | 9.1 | 9.1 | 9.05 | 9.1 | 9.1 | 0.0 (0.0%) | 4,769 |
1 May 2014 | USD | 9.0701 | 9.25 | 8.95 | 9.1 | 9.1 | +0.05 (+0.55%) | 44,271 |