Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | USD | 8.19 | 8.19 | 8.04 | 8.09 | 8.09 | -0.1 (-1.22%) | 2,427 |
8 May 2014 | USD | 8.21 | 8.32 | 8.18 | 8.19 | 8.19 | -0.05 (-0.61%) | 5,952 |
7 May 2014 | USD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 1,167 |
6 May 2014 | USD | 8.23 | 8.37 | 8.19 | 8.24 | 8.24 | +0.015 (+0.18%) | 36,796 |
5 May 2014 | USD | 8.17 | 8.27 | 7.985 | 8.225 | 8.225 | +0.033 (+0.40%) | 9,302 |
2 May 2014 | USD | 8.03 | 8.25 | 8.03 | 8.1924 | 8.1924 | -0.037 (-0.46%) | 24,412 |
1 May 2014 | USD | 8.06 | 8.23 | 8.06 | 8.2299 | 8.2299 | +0.17 (+2.11%) | 99,095 |
30 Apr 2014 | USD | 8.1 | 8.2 | 7.95 | 8.06 | 8.06 | +0.03 (+0.37%) | 41,204 |
29 Apr 2014 | USD | 7.969 | 8.03 | 7.935 | 8.03 | 8.03 | +0.092 (+1.16%) | 2,970 |
28 Apr 2014 | USD | 7.87 | 7.96 | 7.86 | 7.938 | 7.938 | +0.078 (+0.99%) | 46,962 |
25 Apr 2014 | USD | 7.9 | 7.9 | 7.85 | 7.8601 | 7.8601 | -0.04 (-0.51%) | 3,099 |
24 Apr 2014 | USD | 7.969 | 7.97 | 7.9 | 7.9 | 7.9 | -0.03 (-0.38%) | 3,472 |
23 Apr 2014 | USD | 7.94 | 7.94 | 7.91 | 7.93 | 7.93 | -0.02 (-0.25%) | 1,000 |
22 Apr 2014 | USD | 7.97 | 7.97 | 7.9 | 7.95 | 7.95 | +0.05 (+0.63%) | 1,920 |
21 Apr 2014 | USD | 8.2 | 8.2 | 7.85 | 7.9 | 7.9 | -0.03 (-0.38%) | 15,312 |
18 Apr 2014 | USD | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 7.83 | 7.93 | 7.83 | 7.93 | 7.93 | +0.02 (+0.25%) | 3,718 |
16 Apr 2014 | USD | 7.8 | 7.91 | 7.8 | 7.91 | 7.91 | +0.09 (+1.15%) | 1,950 |
15 Apr 2014 | USD | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | +0.02 (+0.26%) | 150 |
14 Apr 2014 | USD | 7.77 | 7.8 | 7.7 | 7.8 | 7.8 | -0.05 (-0.64%) | 3,800 |
11 Apr 2014 | USD | 7.85 | 7.9199 | 7.7 | 7.85 | 7.85 | -0.03 (-0.38%) | 17,340 |
10 Apr 2014 | USD | 8 | 8.01 | 7.87 | 7.88 | 7.88 | -0.1 (-1.25%) | 3,077 |
9 Apr 2014 | USD | 7.85 | 7.98 | 7.8 | 7.98 | 7.98 | -0.02 (-0.25%) | 5,600 |
8 Apr 2014 | USD | 8 | 8 | 8 | 8 | 8 | +0.04 (+0.50%) | 178 |
7 Apr 2014 | USD | 8.01 | 8.0522 | 7.8 | 7.96 | 7.96 | -0.12 (-1.49%) | 10,387 |
4 Apr 2014 | USD | 8.05 | 8.08 | 8.05 | 8.08 | 8.08 | +0.07 (+0.87%) | 806 |
3 Apr 2014 | USD | 7.99 | 8.05 | 7.95 | 8.01 | 8.01 | +0.11 (+1.39%) | 20,785 |
2 Apr 2014 | USD | 7.95 | 8.02 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 20,562 |
1 Apr 2014 | USD | 8.0288 | 8.0288 | 7.92 | 8 | 8 | +0.1 (+1.27%) | 4,266 |
31 Mar 2014 | USD | 8.04 | 8.13 | 7.9 | 7.9 | 7.9 | -0.08 (-1.00%) | 19,723 |