Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2014 | USD | 3 | 3.03 | 2.91 | 2.93 | 342.81 | -0.04 (-1.35%) | 67,533 |
12 Jun 2014 | USD | 3.11 | 3.11 | 2.96 | 2.97 | 347.49 | -0.1 (-3.26%) | 29,362 |
11 Jun 2014 | USD | 3.04 | 3.09 | 3.03 | 3.07 | 359.19 | +0.04 (+1.32%) | 35,366 |
10 Jun 2014 | USD | 2.99 | 3.04 | 2.97 | 3.03 | 354.51 | +0.04 (+1.34%) | 34,211 |
9 Jun 2014 | USD | 2.9 | 3.02 | 2.9 | 2.99 | 349.83 | +0.09 (+3.10%) | 65,949 |
6 Jun 2014 | USD | 2.91 | 2.97 | 2.9 | 2.9 | 339.3 | +0.07 (+2.47%) | 35,812 |
5 Jun 2014 | USD | 2.88 | 2.89 | 2.82 | 2.83 | 331.11 | -0.01 (-0.35%) | 48,186 |
4 Jun 2014 | USD | 2.86 | 2.89 | 2.84 | 2.84 | 332.28 | -0.04 (-1.39%) | 31,690 |
3 Jun 2014 | USD | 2.84 | 2.9 | 2.82 | 2.88 | 336.96 | +0.04 (+1.41%) | 44,222 |
2 Jun 2014 | USD | 2.96 | 2.985 | 2.83 | 2.84 | 332.28 | -0.14 (-4.70%) | 69,767 |
30 May 2014 | USD | 3.04 | 3.06 | 2.97 | 2.98 | 348.66 | -0.16 (-5.10%) | 68,685 |
29 May 2014 | USD | 3.16 | 3.18 | 3.12 | 3.14 | 367.38 | -0.02 (-0.63%) | 38,674 |
28 May 2014 | USD | 3.08 | 3.18 | 3.069 | 3.16 | 369.72 | +0.08 (+2.60%) | 39,841 |
27 May 2014 | USD | 3.16 | 3.18 | 3.05 | 3.08 | 360.36 | -0.06 (-1.91%) | 75,762 |
26 May 2014 | USD | 3.14 | 3.14 | 3.14 | 3.14 | 367.38 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 3.17 | 3.2 | 3.14 | 3.14 | 367.38 | -0.03 (-0.95%) | 39,639 |
22 May 2014 | USD | 3.2 | 3.22 | 3.13 | 3.17 | 370.89 | -0.03 (-0.94%) | 71,860 |
21 May 2014 | USD | 3.16 | 3.22 | 3.14 | 3.2 | 374.4 | +0.03 (+0.95%) | 101,454 |
20 May 2014 | USD | 3.18 | 3.24 | 3.15 | 3.17 | 370.89 | -0.02 (-0.63%) | 124,419 |
19 May 2014 | USD | 3.18 | 3.22 | 3.16 | 3.19 | 373.23 | +0.06 (+1.92%) | 160,430 |
16 May 2014 | USD | 3.25 | 3.26 | 3.13 | 3.13 | 366.21 | -0.09 (-2.80%) | 198,281 |
15 May 2014 | USD | 3.21 | 3.24 | 3.18 | 3.22 | 376.74 | +0.01 (+0.31%) | 45,741 |
14 May 2014 | USD | 3.17 | 3.23 | 3.16 | 3.21 | 375.57 | +0.07 (+2.23%) | 56,080 |
13 May 2014 | USD | 3.15 | 3.26 | 3.14 | 3.14 | 367.38 | -0.01 (-0.32%) | 78,753 |
12 May 2014 | USD | 3.22 | 3.23 | 3.12 | 3.15 | 368.55 | -0.14 (-4.26%) | 209,714 |
9 May 2014 | USD | 3.27 | 3.33 | 3.26 | 3.29 | 384.93 | -0.03 (-0.90%) | 80,159 |
8 May 2014 | USD | 3.33 | 3.34 | 3.29 | 3.32 | 388.44 | -0.02 (-0.60%) | 64,029 |
7 May 2014 | USD | 3.38 | 3.38 | 3.25 | 3.34 | 390.78 | -0.04 (-1.18%) | 62,219 |
6 May 2014 | USD | 3.4 | 3.43 | 3.37 | 3.38 | 395.46 | -0.01 (-0.29%) | 64,480 |
5 May 2014 | USD | 3.46 | 3.5 | 3.34 | 3.39 | 396.63 | -0.12 (-3.42%) | 122,834 |