Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2014 | USD | 9.46 | 9.46 | 9.1 | 9.28 | 18.56 | +0.18 (+1.98%) | 775,150 |
25 Mar 2014 | USD | 9.32 | 9.32 | 9.04 | 9.1 | 18.2 | -0.04 (-0.44%) | 717,550 |
24 Mar 2014 | USD | 9.14 | 9.16 | 8.94 | 9.14 | 18.28 | +0.08 (+0.88%) | 639,800 |
21 Mar 2014 | USD | 9.04 | 9.2 | 8.98 | 9.06 | 18.12 | -0.08 (-0.88%) | 560,900 |
20 Mar 2014 | USD | 9.06 | 9.24 | 8.94 | 9.14 | 18.28 | +0.08 (+0.88%) | 482,500 |
19 Mar 2014 | USD | 8.94 | 9.16 | 8.86 | 9.06 | 18.12 | +0.2 (+2.26%) | 768,700 |
18 Mar 2014 | USD | 8.68 | 8.86 | 8.58 | 8.86 | 17.72 | +0.24 (+2.78%) | 469,050 |
17 Mar 2014 | USD | 8.58 | 8.82 | 8.56 | 8.62 | 17.24 | +0.42 (+5.12%) | 678,400 |
14 Mar 2014 | USD | 8.36 | 8.52 | 8.2 | 8.2 | 16.4 | -0.2 (-2.38%) | 512,050 |
13 Mar 2014 | USD | 8.62 | 8.66 | 8.36 | 8.4 | 16.8 | 0.0 (0.0%) | 538,950 |
12 Mar 2014 | USD | 8.54 | 8.54 | 8.2 | 8.4 | 16.8 | -0.18 (-2.10%) | 712,250 |
11 Mar 2014 | USD | 8.8 | 8.94 | 8.56 | 8.58 | 17.16 | -0.18 (-2.05%) | 390,650 |
10 Mar 2014 | USD | 8.68 | 8.9 | 8.54 | 8.76 | 17.52 | -0.08 (-0.90%) | 631,200 |
7 Mar 2014 | USD | 9.2 | 9.24 | 8.66 | 8.84 | 17.68 | -0.38 (-4.12%) | 715,550 |
6 Mar 2014 | USD | 9.42 | 9.44 | 9.14 | 9.22 | 18.44 | -0.16 (-1.71%) | 438,700 |
5 Mar 2014 | USD | 9.56 | 9.78 | 9.34 | 9.38 | 18.76 | -0.22 (-2.29%) | 668,450 |
4 Mar 2014 | USD | 9.44 | 9.66 | 9.32 | 9.6 | 19.2 | +0.2 (+2.13%) | 204,550 |
3 Mar 2014 | USD | 9.72 | 9.72 | 9 | 9.4 | 18.8 | -0.34 (-3.49%) | 398,050 |
28 Feb 2014 | USD | 9.72 | 9.76 | 9.54 | 9.74 | 19.48 | -0.12 (-1.22%) | 564,250 |
27 Feb 2014 | USD | 9.66 | 9.9 | 9.62 | 9.86 | 19.72 | +0.16 (+1.65%) | 557,700 |
26 Feb 2014 | USD | 9.8 | 9.82 | 9.52 | 9.7 | 19.4 | -0.08 (-0.82%) | 516,550 |
25 Feb 2014 | USD | 10 | 10 | 9.66 | 9.78 | 19.56 | -0.24 (-2.40%) | 467,900 |
24 Feb 2014 | USD | 9.84 | 10.14 | 9.84 | 10.02 | 20.04 | +0.22 (+2.24%) | 770,850 |
21 Feb 2014 | USD | 9.74 | 9.96 | 9.68 | 9.8 | 19.6 | -0.02 (-0.20%) | 687,200 |
20 Feb 2014 | USD | 9.66 | 9.88 | 9.42 | 9.82 | 19.64 | +0.72 (+7.91%) | 1,543,950 |
19 Feb 2014 | USD | 8.96 | 9.28 | 8.96 | 9.1 | 18.2 | +0.1 (+1.11%) | 444,950 |
18 Feb 2014 | USD | 9.2 | 9.24 | 8.98 | 9 | 18 | -0.22 (-2.39%) | 578,150 |
17 Feb 2014 | USD | 9.22 | 9.22 | 9.22 | 9.22 | 18.44 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 9.04 | 9.32 | 9.04 | 9.22 | 18.44 | +0.2 (+2.22%) | 450,300 |
13 Feb 2014 | USD | 8.6 | 9.08 | 8.6 | 9.02 | 18.04 | +0.1 (+1.12%) | 827,600 |